SBFC Finance

SBFC Finance Ltd Historical Data

NSEBSE

₹107.87

(-0.30%)

Sep 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

18/08/2025

To Date

18/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Aug-2025	111.9	112.9	110.65	111.87	18,585	15,11,94,777.54	7,22,771
21-Aug-2025	113	114.25	112.14	113.59	19,952	44,01,37,698.09	29,38,523
22-Aug-2025	113.59	116.35	111.96	113.43	29,178	25,16,21,853.25	12,28,943
25-Aug-2025	113.5	114	110.92	112.17	17,569	33,76,52,373.96	22,89,050
26-Aug-2025	112.1	112.46	107.35	108.11	34,488	31,20,13,421.77	17,03,027
28-Aug-2025	107.89	108	105	105.25	16,478	12,80,49,439.15	6,04,147
29-Aug-2025	105	107.56	104	105.6	21,313	15,20,91,216.71	5,90,351
01-Sep-2025	105.6	108.5	105.35	108.06	12,689	34,75,26,307.28	25,95,685
02-Sep-2025	108.45	108.45	103.21	104.05	22,004	77,38,50,310.52	64,50,371
03-Sep-2025	104.3	108.31	104.3	107.8	41,649	33,10,45,367.7	14,85,639
04-Sep-2025	108	108.25	106	106.31	16,382	10,33,30,481.55	4,80,867
05-Sep-2025	106.95	107.97	105.04	106.82	13,388	10,86,43,148.65	4,62,845
08-Sep-2025	107.35	108.2	105.66	106.83	14,509	9,95,16,476.02	3,81,450
09-Sep-2025	106.83	107.04	105.25	106.32	8,826	5,99,52,157.52	2,58,201
10-Sep-2025	106.69	107.72	106	106.99	19,735	9,17,44,153.08	4,38,653
11-Sep-2025	107.6	107.7	105.79	106.28	13,902	6,87,74,977.28	2,52,661
12-Sep-2025	106.28	107.25	106.1	106.67	7,576	4,76,44,527.36	2,24,003
15-Sep-2025	105.25	107.4	105.25	106.59	13,826	16,55,90,341.52	10,57,318
16-Sep-2025	107.2	107.32	106.22	106.84	9,981	7,30,24,012.77	3,57,665
17-Sep-2025	107	109.5	106.9	108.2	21,611	21,88,01,908.88	10,42,884
18-Sep-2025	108.99	109.04	107	107.87	18,495	13,23,30,373.79	7,53,982

SBFC Finance: Related NEWS

No Record Found

Invest wise with Expert advice