SBFC Finance Limited (NSE:SBFC)
India · Delayed Price · Currency is INR 105.60
+0.35 (0.33%)
Aug 29, 2025, 3:30 PM IST
SBFC Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 105.00 | 107.56 | 104.00 | 105.60 | 105.60 | 0.33% | 1,435,707 |
| Aug 28, 2025 | 107.89 | 108.00 | 105.00 | 105.25 | 105.25 | -2.65% | 1,208,588 |
| Aug 26, 2025 | 112.10 | 112.46 | 107.35 | 108.11 | 108.11 | -3.62% | 2,851,399 |
| Aug 25, 2025 | 113.50 | 114.00 | 110.92 | 112.17 | 112.17 | -1.11% | 3,008,616 |
| Aug 22, 2025 | 113.59 | 116.35 | 111.96 | 113.43 | 113.43 | -0.14% | 2,209,781 |
| Aug 21, 2025 | 113.00 | 114.25 | 112.14 | 113.59 | 113.59 | 1.54% | 3,879,139 |
| Aug 20, 2025 | 111.90 | 112.90 | 110.65 | 111.87 | 111.87 | 0.05% | 1,353,376 |
| Aug 19, 2025 | 110.00 | 112.27 | 108.67 | 111.81 | 111.81 | 3.05% | 2,143,240 |
| Aug 18, 2025 | 106.00 | 108.90 | 105.50 | 108.50 | 108.50 | 3.35% | 2,615,540 |
| Aug 14, 2025 | 103.89 | 105.71 | 103.31 | 104.98 | 104.98 | 1.57% | 1,423,060 |
| Aug 13, 2025 | 102.79 | 104.00 | 101.50 | 103.36 | 103.36 | 0.98% | 923,122 |
| Aug 12, 2025 | 102.19 | 105.00 | 101.56 | 102.36 | 102.36 | - | 1,459,122 |
| Aug 11, 2025 | 101.95 | 103.20 | 100.94 | 102.36 | 102.36 | 1.02% | 1,122,951 |
| Aug 8, 2025 | 102.60 | 103.50 | 100.61 | 101.33 | 101.33 | -1.28% | 1,013,585 |
| Aug 7, 2025 | 102.01 | 103.26 | 100.69 | 102.64 | 102.64 | 0.14% | 1,430,411 |
| Aug 6, 2025 | 103.99 | 104.55 | 101.70 | 102.50 | 102.50 | -1.39% | 1,063,308 |
| Aug 5, 2025 | 103.55 | 105.88 | 103.00 | 103.94 | 103.94 | 0.60% | 1,773,552 |
| Aug 4, 2025 | 100.73 | 104.33 | 100.67 | 103.32 | 103.32 | 1.95% | 1,762,766 |
| Aug 1, 2025 | 104.73 | 105.47 | 100.89 | 101.34 | 101.34 | -3.23% | 2,461,913 |
| Jul 31, 2025 | 105.25 | 106.81 | 104.01 | 104.72 | 104.72 | -1.24% | 1,666,725 |
| Jul 30, 2025 | 106.60 | 108.59 | 105.55 | 106.03 | 106.03 | -0.61% | 1,597,793 |
| Jul 29, 2025 | 111.11 | 111.91 | 106.30 | 106.68 | 106.68 | -4.24% | 2,466,043 |
| Jul 28, 2025 | 110.00 | 113.50 | 108.85 | 111.40 | 111.40 | 1.77% | 4,104,804 |
| Jul 25, 2025 | 113.51 | 113.65 | 107.66 | 109.46 | 109.46 | -4.39% | 3,959,677 |
| Jul 24, 2025 | 119.00 | 119.16 | 113.59 | 114.49 | 114.49 | -3.44% | 2,860,015 |
| Jul 23, 2025 | 118.90 | 119.00 | 117.50 | 118.57 | 118.57 | 0.43% | 1,471,638 |
| Jul 22, 2025 | 114.59 | 118.59 | 114.57 | 118.06 | 118.06 | 3.03% | 2,726,170 |
| Jul 21, 2025 | 115.75 | 115.99 | 113.80 | 114.59 | 114.59 | -0.87% | 2,078,688 |
| Jul 18, 2025 | 117.50 | 117.74 | 114.67 | 115.59 | 115.59 | -1.70% | 1,419,396 |
| Jul 17, 2025 | 118.39 | 119.75 | 116.60 | 117.59 | 117.59 | -0.38% | 1,169,776 |
| Jul 16, 2025 | 118.00 | 118.88 | 117.41 | 118.04 | 118.04 | 0.17% | 1,133,903 |
| Jul 15, 2025 | 117.10 | 120.00 | 117.10 | 117.84 | 117.84 | 0.39% | 1,999,330 |
| Jul 14, 2025 | 118.50 | 118.65 | 116.40 | 117.38 | 117.38 | -1.38% | 2,441,388 |
| Jul 11, 2025 | 116.00 | 120.50 | 113.96 | 119.02 | 119.02 | 3.07% | 7,112,805 |
| Jul 10, 2025 | 114.00 | 115.95 | 113.55 | 115.48 | 115.48 | 1.83% | 3,102,409 |
| Jul 9, 2025 | 111.00 | 113.97 | 110.65 | 113.41 | 113.41 | 2.36% | 1,859,182 |
| Jul 8, 2025 | 112.00 | 113.00 | 110.15 | 110.79 | 110.79 | -1.73% | 2,201,998 |
| Jul 7, 2025 | 110.65 | 113.73 | 109.62 | 112.74 | 112.74 | 1.67% | 2,318,287 |
| Jul 4, 2025 | 110.94 | 112.41 | 109.59 | 110.89 | 110.89 | -0.05% | 1,751,872 |
| Jul 3, 2025 | 107.60 | 111.50 | 106.69 | 110.94 | 110.94 | 3.37% | 4,679,413 |
| Jul 2, 2025 | 108.60 | 109.10 | 106.14 | 107.32 | 107.32 | -0.56% | 2,369,009 |
| Jul 1, 2025 | 113.69 | 113.70 | 107.39 | 107.92 | 107.92 | -3.75% | 7,420,227 |
| Jun 30, 2025 | 111.00 | 114.00 | 105.62 | 112.13 | 112.13 | 5.20% | 15,950,773 |
| Jun 27, 2025 | 105.00 | 107.62 | 104.66 | 106.59 | 106.59 | 2.25% | 3,560,519 |
| Jun 26, 2025 | 106.99 | 107.66 | 103.51 | 104.24 | 104.24 | -2.20% | 2,219,809 |
| Jun 25, 2025 | 109.80 | 110.95 | 106.20 | 106.59 | 106.59 | -0.91% | 2,750,936 |
| Jun 24, 2025 | 104.95 | 108.58 | 104.01 | 107.57 | 107.57 | 4.01% | 3,288,909 |
| Jun 23, 2025 | 102.00 | 105.35 | 102.00 | 103.42 | 103.42 | 0.36% | 1,887,497 |
| Jun 20, 2025 | 104.55 | 105.77 | 102.09 | 103.05 | 103.05 | -1.30% | 2,485,501 |
| Jun 19, 2025 | 107.30 | 108.35 | 103.50 | 104.41 | 104.41 | -2.74% | 1,743,760 |