SBFC Finance Limited (NSE:SBFC)
India · Delayed Price · Currency is INR 108.30
+2.31 (2.18%)
Oct 1, 2025, 3:29 PM IST
SBFC Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 106.06 | 109.45 | 106.00 | 109.01 | 109.01 | 2.85% | 1,287,938 |
| Sep 30, 2025 | 108.90 | 108.90 | 105.48 | 105.99 | 105.99 | -1.34% | 1,918,015 |
| 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% | 1,800,286 |
| 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% | 1,224,945 |
| Sep 17, 2025 | 107.00 | 109.50 | 106.90 | 108.20 | 108.20 | 1.27% | 2,022,970 |
| Sep 16, 2025 | 107.20 | 107.32 | 106.22 | 106.84 | 106.84 | 0.23% | 683,930 |
| Sep 15, 2025 | 105.25 | 107.40 | 105.25 | 106.59 | 106.59 | -0.07% | 1,553,206 |
| 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% | 644,800 |
| Sep 10, 2025 | 106.69 | 107.72 | 106.00 | 106.99 | 106.99 | 0.63% | 858,562 |
| Sep 9, 2025 | 106.83 | 107.04 | 105.25 | 106.32 | 106.32 | -0.48% | 564,003 |
| Sep 8, 2025 | 107.35 | 108.20 | 105.66 | 106.83 | 106.83 | 0.01% | 930,656 |
| Sep 5, 2025 | 106.95 | 107.97 | 105.04 | 106.82 | 106.82 | 0.48% | 1,018,443 |
| Sep 4, 2025 | 108.00 | 108.25 | 106.00 | 106.31 | 106.31 | -1.38% | 965,945 |
| Sep 3, 2025 | 104.30 | 108.31 | 104.30 | 107.80 | 107.80 | 3.60% | 3,078,877 |
| Sep 2, 2025 | 108.45 | 108.45 | 103.21 | 104.05 | 104.05 | -3.71% | 7,397,867 |
| Sep 1, 2025 | 105.60 | 108.50 | 105.35 | 108.06 | 108.06 | 2.33% | 3,223,942 |
| 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 |