Shalibhadra Finance Limited (NSE:SAHLIBHFI)
India · Delayed Price · Currency is INR 77.00
-2.10 (-2.65%)
At close: Jul 21, 2026
NSE:SAHLIBHFI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 77.00 | 79.15 | 76.62 | 77.09 | 77.09 | 0.12% | 4,577 |
| Jul 21, 2026 | 79.10 | 79.10 | 76.51 | 77.00 | 77.00 | -2.65% | 3,118 |
| Jul 20, 2026 | 79.75 | 79.75 | 77.00 | 79.10 | 79.10 | -0.10% | 57,242 |
| Jul 17, 2026 | 77.00 | 79.85 | 76.55 | 79.18 | 79.18 | 1.81% | 2,419 |
| Jul 16, 2026 | 78.31 | 79.99 | 77.50 | 77.77 | 77.77 | -0.69% | 9,108 |
| Jul 15, 2026 | 78.00 | 79.00 | 76.94 | 78.31 | 78.31 | 0.69% | 2,591 |
| Jul 14, 2026 | 78.39 | 81.05 | 77.50 | 77.77 | 77.77 | -0.29% | 18,565 |
| Jul 13, 2026 | 79.39 | 79.39 | 77.25 | 78.00 | 78.00 | -1.75% | 1,141 |
| Jul 10, 2026 | 79.08 | 80.10 | 77.02 | 79.39 | 79.39 | 0.39% | 44,718 |
| Jul 9, 2026 | 75.10 | 79.60 | 75.10 | 79.08 | 79.08 | 2.75% | 21,586 |
| Jul 8, 2026 | 80.00 | 80.00 | 76.50 | 76.96 | 76.96 | -3.78% | 2,598 |
| Jul 7, 2026 | 82.34 | 82.34 | 76.44 | 79.98 | 79.98 | -0.83% | 5,327 |
| Jul 6, 2026 | 77.65 | 81.74 | 75.78 | 80.65 | 80.65 | 3.86% | 15,933 |
| Jul 3, 2026 | 79.79 | 81.60 | 75.80 | 77.65 | 77.65 | -2.20% | 3,172 |
| Jul 2, 2026 | 79.68 | 80.00 | 78.00 | 79.40 | 79.40 | 1.86% | 848 |
| Jul 1, 2026 | 80.44 | 80.88 | 77.35 | 77.95 | 77.95 | -3.07% | 2,779 |
| Jun 30, 2026 | 79.91 | 81.80 | 77.10 | 80.42 | 80.42 | 0.64% | 11,983 |
| Jun 29, 2026 | 80.50 | 82.90 | 77.00 | 79.91 | 79.91 | -0.72% | 25,560 |
| Jun 25, 2026 | 76.99 | 81.90 | 75.61 | 80.49 | 80.49 | 4.55% | 52,847 |
| Jun 24, 2026 | 77.00 | 77.50 | 74.40 | 76.99 | 76.99 | 0.38% | 10,904 |
| Jun 23, 2026 | 76.00 | 77.00 | 75.01 | 76.70 | 76.70 | 1.97% | 18,746 |
| Jun 22, 2026 | 75.73 | 76.60 | 72.01 | 75.22 | 75.22 | -0.67% | 11,966 |
| Jun 19, 2026 | 77.40 | 77.40 | 75.00 | 75.73 | 75.73 | -2.21% | 14,754 |
| Jun 18, 2026 | 76.91 | 78.00 | 75.76 | 77.44 | 77.44 | 2.02% | 8,660 |
| Jun 17, 2026 | 76.20 | 77.20 | 74.75 | 75.91 | 75.91 | 0.28% | 6,387 |
| Jun 16, 2026 | 75.21 | 76.00 | 73.92 | 75.70 | 75.70 | 0.65% | 13,958 |
| Jun 15, 2026 | 76.70 | 78.59 | 74.34 | 75.21 | 75.21 | -1.92% | 9,223 |
| Jun 12, 2026 | 75.10 | 77.80 | 73.60 | 76.68 | 76.68 | 2.66% | 9,238 |
| Jun 11, 2026 | 76.39 | 77.00 | 73.31 | 74.69 | 74.69 | -2.23% | 2,080 |
| Jun 10, 2026 | 77.89 | 77.89 | 75.51 | 76.39 | 76.39 | -1.93% | 3,032 |
| Jun 9, 2026 | 74.56 | 79.00 | 74.49 | 77.89 | 77.89 | 4.47% | 35,687 |
| Jun 8, 2026 | 74.20 | 76.40 | 74.00 | 74.56 | 74.56 | 0.53% | 10,470 |
| Jun 5, 2026 | 77.95 | 83.75 | 74.00 | 74.17 | 74.17 | -4.30% | 22,051 |
| Jun 4, 2026 | 78.50 | 79.30 | 76.20 | 77.50 | 77.50 | -1.08% | 14,451 |
| Jun 3, 2026 | 82.71 | 82.71 | 75.30 | 78.35 | 78.35 | -5.27% | 14,924 |
| Jun 2, 2026 | 82.17 | 83.00 | 80.00 | 82.71 | 82.71 | 0.66% | 190,001 |
| Jun 1, 2026 | 76.97 | 84.59 | 76.96 | 82.17 | 82.17 | 0.40% | 229,769 |
| May 29, 2026 | 86.00 | 86.00 | 73.10 | 81.84 | 81.84 | 13.56% | 130,288 |
| May 27, 2026 | 71.90 | 72.90 | 71.00 | 72.07 | 72.07 | 1.75% | 13,234 |
| May 26, 2026 | 71.00 | 73.30 | 70.05 | 70.83 | 70.83 | 0.11% | 21,986 |
| May 25, 2026 | 72.00 | 72.00 | 70.20 | 70.75 | 70.75 | -2.72% | 3,727 |
| May 22, 2026 | 72.19 | 73.09 | 70.31 | 72.73 | 72.73 | 0.75% | 1,837 |
| May 21, 2026 | 73.00 | 73.00 | 71.00 | 72.19 | 72.19 | 0.66% | 2,170 |
| May 20, 2026 | 73.05 | 73.05 | 71.50 | 71.72 | 71.72 | -1.21% | 1,657 |
| May 19, 2026 | 73.10 | 73.10 | 71.60 | 72.60 | 72.60 | -0.59% | 15,462 |
| May 18, 2026 | 74.99 | 75.00 | 72.50 | 73.03 | 73.03 | -0.72% | 55,124 |
| May 15, 2026 | 75.50 | 75.50 | 73.50 | 73.56 | 73.56 | -0.82% | 30,078 |
| May 14, 2026 | 75.50 | 75.50 | 73.50 | 74.17 | 74.17 | -0.17% | 3,975 |
| May 13, 2026 | 75.00 | 75.00 | 72.24 | 74.30 | 74.30 | 0.62% | 1,299 |
| May 12, 2026 | 76.10 | 76.10 | 73.50 | 73.84 | 73.84 | -1.66% | 6,040 |