Shalibhadra Finance Limited (NSE:SAHLIBHFI)
India · Delayed Price · Currency is INR 76.03
-1.33 (-1.72%)
Last updated: Sep 23, 2026, 3:29 PM IST
NSE:SAHLIBHFI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 78.50 | 78.50 | 75.50 | 76.03 | 76.03 | -1.08% | 29,319 |
| Sep 22, 2026 | 77.40 | 77.80 | 74.50 | 77.36 | 76.86 | 1.04% | 28,755 |
| Sep 21, 2026 | 75.25 | 79.49 | 74.95 | 76.56 | 76.07 | - | 26,916 |
| Sep 18, 2026 | 76.40 | 79.70 | 75.00 | 76.56 | 76.07 | -2.50% | 17,392 |
| Sep 17, 2026 | 79.90 | 80.87 | 77.00 | 78.52 | 78.01 | -0.53% | 9,115 |
| Sep 16, 2026 | 79.90 | 79.90 | 75.00 | 78.94 | 78.43 | 1.32% | 18,065 |
| Sep 15, 2026 | 81.67 | 82.75 | 77.01 | 77.91 | 77.41 | -4.60% | 41,398 |
| Sep 11, 2026 | 83.15 | 84.00 | 81.10 | 81.67 | 81.14 | -0.80% | 17,382 |
| Sep 10, 2026 | 84.20 | 85.00 | 80.35 | 82.33 | 81.80 | -0.66% | 22,392 |
| Sep 9, 2026 | 85.90 | 86.32 | 80.26 | 82.88 | 82.34 | -2.44% | 34,749 |
| Sep 8, 2026 | 86.54 | 88.48 | 84.00 | 84.95 | 84.40 | -1.84% | 25,629 |
| Sep 7, 2026 | 90.20 | 90.20 | 85.50 | 86.54 | 85.98 | -3.33% | 24,595 |
| Sep 4, 2026 | 88.52 | 90.80 | 88.00 | 89.52 | 88.94 | 0.45% | 43,843 |
| Sep 3, 2026 | 88.10 | 91.95 | 84.01 | 89.12 | 88.54 | 3.20% | 170,131 |
| Sep 2, 2026 | 82.00 | 89.50 | 80.00 | 86.36 | 85.80 | 14.26% | 1,697,290 |
| Sep 1, 2026 | 77.85 | 83.40 | 75.00 | 75.58 | 75.09 | -2.73% | 602,619 |
| Aug 31, 2026 | 77.75 | 79.89 | 74.81 | 77.70 | 77.20 | 1.12% | 10,086 |
| Aug 28, 2026 | 72.16 | 79.88 | 72.16 | 76.84 | 76.34 | 2.45% | 1,739 |
| Aug 27, 2026 | 74.51 | 76.50 | 73.00 | 75.00 | 74.52 | 0.66% | 7,785 |
| Aug 26, 2026 | 70.75 | 75.88 | 70.75 | 74.51 | 74.03 | 2.08% | 28,114 |
| Aug 25, 2026 | 75.00 | 75.00 | 70.95 | 72.99 | 72.52 | -0.52% | 24,392 |
| Aug 24, 2026 | 76.00 | 76.00 | 66.60 | 73.37 | 72.90 | -0.85% | 3,842 |
| Aug 21, 2026 | 75.00 | 75.36 | 72.50 | 74.00 | 73.52 | 0.14% | 36,251 |
| Aug 20, 2026 | 72.49 | 74.05 | 71.09 | 73.90 | 73.42 | 3.95% | 10,148 |
| Aug 19, 2026 | 70.97 | 72.00 | 70.05 | 71.09 | 70.63 | 1.56% | 77,265 |
| Aug 18, 2026 | 72.50 | 72.50 | 69.30 | 70.00 | 69.55 | -2.78% | 12,590 |
| Aug 17, 2026 | 74.20 | 76.00 | 71.19 | 72.00 | 71.53 | -2.96% | 11,709 |
| Aug 14, 2026 | 75.26 | 76.00 | 73.25 | 74.20 | 73.72 | -1.41% | 3,304 |
| Aug 13, 2026 | 77.00 | 77.00 | 73.00 | 75.26 | 74.77 | -4.78% | 19,836 |
| Aug 12, 2026 | 76.80 | 79.50 | 76.70 | 79.04 | 78.53 | 5.39% | 3,607 |
| Aug 11, 2026 | 75.21 | 77.39 | 73.18 | 75.00 | 74.52 | -0.28% | 6,551 |
| Aug 10, 2026 | 77.40 | 79.04 | 75.00 | 75.21 | 74.72 | -2.80% | 9,253 |
| Aug 7, 2026 | 79.55 | 80.40 | 76.56 | 77.38 | 76.88 | -2.73% | 56,675 |
| Aug 6, 2026 | 82.00 | 82.39 | 76.50 | 79.55 | 79.04 | -0.36% | 3,832 |
| Aug 5, 2026 | 78.22 | 80.45 | 78.05 | 79.84 | 79.32 | 2.12% | 2,796 |
| Aug 4, 2026 | 80.80 | 82.79 | 75.66 | 78.18 | 77.67 | -0.43% | 751 |
| Aug 3, 2026 | 81.00 | 81.00 | 78.46 | 78.52 | 78.01 | 0.55% | 330 |
| Jul 31, 2026 | 81.48 | 81.48 | 75.10 | 78.09 | 77.59 | -4.16% | 6,775 |
| Jul 30, 2026 | 81.63 | 83.00 | 80.00 | 81.48 | 80.95 | -0.40% | 8,256 |
| Jul 29, 2026 | 79.90 | 82.00 | 77.60 | 81.81 | 81.28 | 2.54% | 10,932 |
| Jul 28, 2026 | 78.20 | 79.80 | 77.00 | 79.78 | 79.26 | 2.02% | 7,532 |
| Jul 27, 2026 | 77.93 | 83.70 | 77.89 | 78.20 | 77.69 | 0.35% | 6,670 |
| Jul 24, 2026 | 79.34 | 79.34 | 77.70 | 77.93 | 77.43 | -1.78% | 589 |
| Jul 23, 2026 | 77.09 | 82.85 | 76.50 | 79.34 | 78.83 | 2.92% | 16,465 |
| Jul 22, 2026 | 77.00 | 79.15 | 76.62 | 77.09 | 76.59 | 0.12% | 4,577 |
| Jul 21, 2026 | 79.10 | 79.10 | 76.51 | 77.00 | 76.50 | -2.65% | 3,118 |
| Jul 20, 2026 | 79.75 | 79.75 | 77.00 | 79.10 | 78.59 | -0.10% | 57,242 |
| Jul 17, 2026 | 77.00 | 79.85 | 76.55 | 79.18 | 78.67 | 1.81% | 2,419 |
| Jul 16, 2026 | 78.31 | 79.99 | 77.50 | 77.77 | 77.27 | -0.69% | 9,108 |
| Jul 15, 2026 | 78.00 | 79.00 | 76.94 | 78.31 | 77.80 | 0.69% | 2,591 |