Shalibhadra Finance Limited (NSE:SAHLIBHFI)
India · Delayed Price · Currency is INR 75.73
-1.71 (-2.21%)
At close: Jun 19, 2026
NSE:SAHLIBHFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 77.99 | 77.99 | 73.60 | 75.09 | 75.09 | 0.09% | 7,157 |
| May 8, 2026 | 81.99 | 81.99 | 73.00 | 75.02 | 75.02 | -6.00% | 61,256 |
| May 7, 2026 | 82.00 | 83.55 | 79.15 | 79.81 | 79.81 | -2.17% | 19,720 |
| May 6, 2026 | 80.81 | 82.00 | 80.55 | 81.58 | 81.58 | 1.02% | 511 |
| May 5, 2026 | 81.16 | 81.90 | 79.01 | 80.76 | 80.76 | -0.49% | 6,527 |
| May 4, 2026 | 83.80 | 83.80 | 81.00 | 81.16 | 81.16 | -0.72% | 8,309 |
| Apr 30, 2026 | 81.75 | 81.75 | 81.00 | 81.75 | 81.75 | 0.16% | 1,006 |
| Apr 29, 2026 | 81.00 | 82.29 | 81.00 | 81.62 | 81.62 | 1.24% | 3,777 |
| Apr 28, 2026 | 80.79 | 81.79 | 78.03 | 80.62 | 80.62 | -0.21% | 9,802 |
| Apr 27, 2026 | 81.70 | 82.70 | 79.01 | 80.79 | 80.79 | -0.83% | 26,670 |
| Apr 24, 2026 | 81.99 | 82.99 | 81.00 | 81.47 | 81.47 | 0.64% | 2,243 |
| Apr 23, 2026 | 83.27 | 83.30 | 80.13 | 80.95 | 80.95 | -1.46% | 4,515 |
| Apr 22, 2026 | 81.55 | 82.50 | 81.00 | 82.15 | 82.15 | 0.74% | 6,710 |
| Apr 21, 2026 | 83.39 | 84.60 | 81.11 | 81.55 | 81.55 | -1.88% | 11,911 |
| Apr 20, 2026 | 81.32 | 86.89 | 81.32 | 83.11 | 83.11 | 0.97% | 27,526 |
| Apr 17, 2026 | 81.99 | 83.00 | 81.32 | 82.31 | 82.31 | 0.72% | 16,071 |
| Apr 16, 2026 | 83.21 | 83.40 | 81.25 | 81.72 | 81.72 | -1.79% | 5,389 |
| Apr 15, 2026 | 82.00 | 83.30 | 80.02 | 83.21 | 83.21 | 2.15% | 8,448 |
| Apr 13, 2026 | 84.30 | 84.30 | 80.00 | 81.46 | 81.46 | -3.37% | 2,880 |