SBFC Finance

SBFC Finance Ltd Historical Data

NSEBSE

₹113.43

(-0.14%)

Aug 22, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/07/2025

To Date

22/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Jul-2025	118.9	119	117.5	118.57	12,917	17,41,13,591.86	8,53,110
24-Jul-2025	119	119.16	113.59	114.49	19,926	33,22,13,380.69	18,18,151
25-Jul-2025	113.51	113.65	107.66	109.46	31,805	43,34,03,820.22	18,48,101
28-Jul-2025	110	113.5	108.85	111.4	31,260	45,80,15,321.43	13,58,739
29-Jul-2025	111.11	111.91	106.3	106.68	25,508	26,55,20,964.79	12,60,399
30-Jul-2025	106.6	108.59	105.55	106.03	16,001	17,06,34,834.56	7,61,028
31-Jul-2025	105.25	106.81	104.01	104.72	14,680	17,59,69,757.66	8,39,074
01-Aug-2025	104.73	105.47	100.89	101.34	19,745	25,35,50,464.94	13,14,862
04-Aug-2025	100.73	104.33	100.67	103.32	17,729	18,07,61,246.43	7,50,034
05-Aug-2025	103.55	105.88	103	103.94	16,880	18,47,66,692.74	7,42,693
06-Aug-2025	103.99	104.55	101.7	102.5	8,687	10,93,79,344.9	4,59,161
07-Aug-2025	102.01	103.26	100.69	102.64	16,519	14,60,59,182.26	5,53,542
08-Aug-2025	102.6	103.5	100.61	101.33	9,117	10,38,82,070.18	4,60,650
11-Aug-2025	101.95	103.2	100.94	102.36	11,250	11,42,68,423.27	4,46,736
12-Aug-2025	102.19	105	101.56	102.36	15,036	15,08,00,017.5	7,84,212
13-Aug-2025	102.79	104	101.5	103.36	7,876	9,49,27,919.37	3,61,273
14-Aug-2025	103.89	105.71	103.31	104.98	14,536	14,93,25,924.03	6,27,222
18-Aug-2025	106	108.9	105.5	108.5	19,308	28,21,95,880.4	17,67,726
19-Aug-2025	110	112.27	108.67	111.81	24,289	23,73,82,738.09	10,83,236
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

SBFC Finance: Related NEWS

No Record Found

Invest wise with Expert advice