Shalibhadra Finance Limited (NSE:SAHLIBHFI)
India · Delayed Price · Currency is INR 71.38
-1.76 (-2.41%)
At close: Nov 9, 2026
NSE:SAHLIBHFI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 73.14 | 77.20 | 70.30 | 71.38 | 71.38 | -2.41% | 973 |
| Nov 8, 2026 | 72.00 | 74.80 | 69.20 | 73.14 | 73.14 | 2.08% | 1,028 |
| Nov 6, 2026 | 70.18 | 73.71 | 68.31 | 71.65 | 71.65 | 2.09% | 4,929 |
| Nov 5, 2026 | 73.45 | 77.00 | 69.90 | 70.18 | 70.18 | -1.38% | 10,431 |
| Nov 4, 2026 | 74.49 | 74.49 | 70.00 | 71.16 | 71.16 | -0.14% | 984 |
| Nov 3, 2026 | 72.80 | 73.75 | 69.60 | 71.26 | 71.26 | 0.24% | 11,149 |
| Nov 2, 2026 | 76.50 | 76.50 | 71.00 | 71.09 | 71.09 | -1.32% | 1,085 |
| Oct 30, 2026 | 73.45 | 75.64 | 71.00 | 72.04 | 72.04 | 0.42% | 2,157 |
| Oct 29, 2026 | 76.50 | 76.50 | 70.25 | 71.74 | 71.74 | -3.69% | 6,788 |
| Oct 28, 2026 | 74.00 | 74.50 | 71.25 | 74.49 | 74.49 | 4.62% | 2,489 |
| Oct 27, 2026 | 74.52 | 75.00 | 70.10 | 71.20 | 71.20 | -4.46% | 1,243 |
| Oct 26, 2026 | 73.21 | 76.00 | 70.00 | 74.52 | 74.52 | 1.79% | 3,297 |
| Oct 23, 2026 | 74.88 | 74.88 | 67.00 | 73.21 | 73.21 | -2.23% | 17,931 |
| Oct 22, 2026 | 79.95 | 79.95 | 73.57 | 74.88 | 74.88 | -2.51% | 5,422 |
| Oct 21, 2026 | 79.50 | 79.50 | 75.05 | 76.81 | 76.81 | 1.65% | 7,023 |
| Oct 19, 2026 | 77.00 | 80.50 | 74.50 | 75.56 | 75.56 | -1.87% | 13,561 |
| Oct 16, 2026 | 81.70 | 81.70 | 75.12 | 77.00 | 77.00 | -1.28% | 1,114 |
| Oct 15, 2026 | 77.95 | 79.80 | 76.60 | 78.00 | 78.00 | 0.88% | 48,680 |
| Oct 14, 2026 | 77.80 | 77.80 | 75.12 | 77.32 | 77.32 | 1.71% | 1,268 |
| Oct 13, 2026 | 79.90 | 79.90 | 74.50 | 76.02 | 76.02 | -3.88% | 6,952 |
| Oct 12, 2026 | 79.90 | 79.90 | 76.15 | 79.09 | 79.09 | 2.55% | 1,153 |
| Oct 9, 2026 | 78.80 | 79.00 | 76.15 | 77.12 | 77.12 | -1.01% | 4,141 |
| Oct 8, 2026 | 78.80 | 80.80 | 77.15 | 77.91 | 77.91 | 2.10% | 7,524 |
| Oct 7, 2026 | 78.90 | 79.40 | 75.15 | 76.31 | 76.31 | -0.52% | 13,656 |
| Oct 6, 2026 | 77.90 | 77.92 | 75.05 | 76.71 | 76.71 | 0.01% | 2,882 |
| Oct 5, 2026 | 78.74 | 78.74 | 75.99 | 76.70 | 76.70 | -2.59% | 34,289 |
| Oct 1, 2026 | 81.90 | 81.90 | 75.95 | 78.74 | 78.74 | -0.13% | 24,376 |
| Sep 30, 2026 | 80.00 | 80.99 | 78.10 | 78.84 | 78.84 | 0.60% | 9,062 |
| Sep 29, 2026 | 78.09 | 79.15 | 76.87 | 78.37 | 78.37 | 3.65% | 17,549 |
| Sep 28, 2026 | 79.19 | 79.19 | 75.01 | 75.61 | 75.61 | -2.50% | 15,680 |
| Sep 25, 2026 | 79.49 | 79.90 | 76.60 | 77.55 | 77.55 | -0.88% | 21,320 |
| Sep 24, 2026 | 77.00 | 81.78 | 76.50 | 78.24 | 78.24 | 2.91% | 15,818 |
| 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 |