SBFC Finance Limited (NSE:SBFC)
India · Delayed Price · Currency is INR 107.52
-2.10 (-1.92%)
Nov 21, 2025, 3:30 PM IST
SBFC Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 108.11 | 109.55 | 107.17 | 107.52 | 107.52 | -1.10% | 1,037,130 |
| Nov 20, 2025 | 109.62 | 110.05 | 108.45 | 108.72 | 108.72 | -0.82% | 1,128,538 |
| Nov 19, 2025 | 109.99 | 110.19 | 109.01 | 109.62 | 109.62 | 0.08% | 744,134 |
| Nov 18, 2025 | 111.23 | 111.23 | 109.00 | 109.53 | 109.53 | -1.14% | 1,172,637 |
| Nov 17, 2025 | 109.10 | 114.28 | 109.10 | 110.79 | 110.79 | 1.36% | 4,438,167 |
| Nov 14, 2025 | 108.29 | 110.06 | 108.00 | 109.30 | 109.30 | 0.65% | 1,048,453 |
| Nov 13, 2025 | 109.75 | 110.20 | 108.29 | 108.59 | 108.59 | -1.06% | 1,600,585 |
| Nov 12, 2025 | 110.89 | 110.94 | 108.95 | 109.75 | 109.75 | -0.57% | 2,213,176 |
| Nov 11, 2025 | 113.10 | 113.10 | 110.00 | 110.38 | 110.38 | -1.73% | 1,301,930 |
| Nov 10, 2025 | 113.20 | 114.37 | 112.00 | 112.32 | 112.32 | -1.45% | 1,155,308 |
| Nov 7, 2025 | 112.29 | 115.00 | 111.02 | 113.97 | 113.97 | 1.40% | 2,058,957 |
| Nov 6, 2025 | 117.34 | 117.34 | 111.12 | 112.40 | 112.40 | -4.36% | 2,342,753 |
| Nov 4, 2025 | 119.19 | 119.19 | 116.11 | 117.52 | 117.52 | -0.83% | 2,673,859 |
| Nov 3, 2025 | 117.00 | 123.00 | 115.28 | 118.50 | 118.50 | 3.87% | 29,276,940 |
| Oct 31, 2025 | 114.00 | 116.70 | 113.51 | 114.08 | 114.08 | 0.26% | 1,816,933 |
| Oct 30, 2025 | 114.00 | 114.49 | 113.13 | 113.78 | 113.78 | -0.36% | 561,409 |
| Oct 29, 2025 | 115.20 | 115.78 | 112.48 | 114.19 | 114.19 | -0.69% | 1,489,590 |
| Oct 28, 2025 | 114.70 | 116.10 | 113.60 | 114.98 | 114.98 | 0.16% | 1,327,147 |
| Oct 27, 2025 | 116.01 | 116.39 | 113.80 | 114.80 | 114.80 | -0.59% | 1,287,832 |
| Oct 24, 2025 | 111.78 | 117.44 | 111.54 | 115.48 | 115.48 | 3.32% | 7,420,560 |
| Oct 23, 2025 | 117.00 | 117.00 | 111.00 | 111.77 | 111.77 | -3.48% | 3,681,498 |
| Oct 21, 2025 | 112.95 | 117.75 | 112.12 | 115.80 | 115.80 | 4.18% | 4,358,687 |
| Oct 20, 2025 | 112.80 | 112.83 | 109.92 | 111.15 | 111.15 | -1.49% | 1,311,500 |
| Oct 17, 2025 | 107.75 | 113.95 | 107.17 | 112.83 | 112.83 | 4.56% | 6,785,245 |
| Oct 16, 2025 | 108.15 | 108.99 | 107.66 | 107.91 | 107.91 | -0.22% | 347,420 |
| Oct 15, 2025 | 107.48 | 109.18 | 106.90 | 108.15 | 108.15 | 1.09% | 779,545 |
| Oct 14, 2025 | 106.02 | 107.10 | 105.25 | 106.98 | 106.98 | 0.93% | 1,018,343 |
| Oct 13, 2025 | 107.01 | 107.76 | 105.50 | 105.99 | 105.99 | -2.55% | 1,966,056 |
| Oct 10, 2025 | 109.15 | 109.51 | 107.71 | 108.76 | 108.76 | 0.11% | 1,767,181 |
| Oct 9, 2025 | 108.55 | 109.24 | 108.02 | 108.64 | 108.64 | 0.08% | 673,544 |
| Oct 8, 2025 | 111.60 | 111.60 | 108.18 | 108.55 | 108.55 | -1.92% | 714,010 |
| Oct 7, 2025 | 110.64 | 113.50 | 108.40 | 110.68 | 110.68 | 0.44% | 2,367,405 |
| Oct 6, 2025 | 110.00 | 112.50 | 109.61 | 110.20 | 110.20 | 1.69% | 2,351,508 |
| Oct 3, 2025 | 109.98 | 109.98 | 107.71 | 108.37 | 108.37 | -0.59% | 1,718,833 |
| Oct 1, 2025 | 106.06 | 109.45 | 106.00 | 109.01 | 109.01 | 2.85% | 1,287,743 |
| Sep 30, 2025 | 108.90 | 108.90 | 105.48 | 105.99 | 105.99 | -1.34% | 1,917,701 |
| Sep 29, 2025 | 106.95 | 108.85 | 105.74 | 107.43 | 107.43 | 0.81% | 977,097 |
| Sep 26, 2025 | 108.91 | 110.25 | 106.00 | 106.57 | 106.57 | -2.15% | 1,800,224 |
| Sep 25, 2025 | 112.01 | 112.25 | 108.11 | 108.91 | 108.91 | -2.88% | 1,099,465 |
| Sep 24, 2025 | 111.00 | 112.89 | 110.08 | 112.14 | 112.14 | 0.43% | 2,195,388 |
| Sep 23, 2025 | 111.16 | 113.40 | 109.99 | 111.66 | 111.66 | 2.13% | 3,922,296 |
| Sep 22, 2025 | 107.30 | 110.10 | 106.80 | 109.33 | 109.33 | 1.76% | 1,842,988 |
| Sep 19, 2025 | 107.87 | 108.30 | 106.40 | 107.44 | 107.44 | -0.40% | 2,510,558 |
| Sep 18, 2025 | 108.99 | 109.04 | 107.00 | 107.87 | 107.87 | -0.30% | 1,224,797 |
| Sep 17, 2025 | 107.00 | 109.50 | 106.90 | 108.20 | 108.20 | 1.27% | 2,022,920 |
| Sep 16, 2025 | 107.20 | 107.32 | 106.22 | 106.84 | 106.84 | 0.23% | 683,825 |
| Sep 15, 2025 | 105.25 | 107.40 | 105.25 | 106.59 | 106.59 | -0.07% | 1,552,895 |
| Sep 12, 2025 | 106.28 | 107.25 | 106.10 | 106.67 | 106.67 | 0.37% | 446,539 |
| Sep 11, 2025 | 107.60 | 107.70 | 105.79 | 106.28 | 106.28 | -0.66% | 644,765 |
| Sep 10, 2025 | 106.69 | 107.72 | 106.00 | 106.99 | 106.99 | 0.63% | 858,562 |