SBFC Finance Limited (NSE:SBFC)
India · Delayed Price · Currency is INR 101.34
-3.38 (-3.23%)
Aug 1, 2025, 3:29 PM IST
SBFC Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 108.90 | 108.90 | 106.74 | 107.35 | 107.35 | -0.91% | 994,930 |
| Jun 17, 2025 | 108.00 | 109.10 | 106.80 | 108.34 | 108.34 | -0.20% | 1,805,093 |
| Jun 16, 2025 | 109.89 | 110.00 | 105.70 | 108.56 | 108.56 | -1.70% | 3,435,508 |
| Jun 13, 2025 | 110.00 | 111.14 | 107.86 | 110.44 | 110.44 | -1.02% | 3,467,385 |
| Jun 12, 2025 | 112.40 | 113.55 | 110.43 | 111.58 | 111.58 | -0.77% | 1,468,964 |
| Jun 11, 2025 | 115.00 | 115.26 | 111.31 | 112.45 | 112.45 | -1.88% | 1,548,184 |
| Jun 10, 2025 | 113.50 | 115.00 | 112.80 | 114.61 | 114.61 | 0.98% | 1,626,068 |
| Jun 9, 2025 | 116.89 | 117.00 | 113.05 | 113.50 | 113.50 | -0.87% | 3,245,185 |
| Jun 6, 2025 | 112.78 | 115.64 | 111.26 | 114.50 | 114.50 | 1.53% | 2,917,535 |
| Jun 5, 2025 | 113.02 | 113.74 | 112.29 | 112.78 | 112.78 | -0.77% | 1,257,865 |
| Jun 4, 2025 | 112.50 | 114.18 | 111.41 | 113.66 | 113.66 | 0.97% | 1,580,451 |
| Jun 3, 2025 | 115.00 | 115.28 | 111.71 | 112.57 | 112.57 | -1.67% | 2,159,375 |
| Jun 2, 2025 | 112.37 | 116.20 | 110.21 | 114.48 | 114.48 | 1.38% | 4,933,856 |
| May 30, 2025 | 111.70 | 115.00 | 110.67 | 112.92 | 112.92 | 1.85% | 6,659,562 |
| May 29, 2025 | 108.98 | 112.00 | 106.85 | 110.87 | 110.87 | 1.96% | 3,469,642 |
| May 28, 2025 | 107.00 | 111.50 | 106.78 | 108.74 | 108.74 | 1.84% | 8,261,587 |
| May 27, 2025 | 105.80 | 107.73 | 105.43 | 106.78 | 106.78 | 0.93% | 1,164,891 |
| May 26, 2025 | 108.00 | 108.40 | 105.48 | 105.80 | 105.80 | -1.10% | 1,701,891 |