SBFC Finance

SBFC Finance Ltd Historical Data

NSEBSE

₹109.62

(0.08%)

Nov 19, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

19/10/2025

To Date

19/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Oct-2025	112.8	112.83	109.92	111.15	17,649	14,58,43,362.69	5,48,045
21-Oct-2025	112.95	117.75	112.12	115.8	35,053	50,52,69,198.01	12,74,545
23-Oct-2025	117	117	111	111.77	35,950	41,72,56,197.19	19,86,159
24-Oct-2025	111.78	117.44	111.54	115.48	54,119	85,86,24,268.23	23,70,301
27-Oct-2025	116.01	116.39	113.8	114.8	15,561	14,78,26,947.12	5,70,829
28-Oct-2025	114.7	116.1	113.6	114.98	10,718	15,27,05,862.45	6,91,437
29-Oct-2025	115.2	115.78	112.48	114.19	12,372	17,05,91,047.16	7,50,848
30-Oct-2025	114	114.49	113.13	113.78	6,022	6,38,63,526.81	3,03,486
31-Oct-2025	114	116.7	113.51	114.08	16,474	20,92,75,788.85	8,63,480
03-Nov-2025	117	123	115.28	118.5	2,07,528	3,51,78,97,919.06	54,28,264
04-Nov-2025	119.19	119.19	116.11	117.52	19,938	31,35,63,838.14	9,99,520
06-Nov-2025	117.34	117.34	111.12	112.4	19,730	26,63,61,319.43	11,13,549
07-Nov-2025	112.29	115	111.02	113.97	21,471	23,38,53,568.48	7,41,888
10-Nov-2025	113.2	114.37	112	112.32	13,038	13,04,41,111.78	5,24,531
11-Nov-2025	113.1	113.1	110	110.38	12,584	14,42,10,145	6,88,289
12-Nov-2025	110.89	110.94	108.95	109.75	11,372	24,25,70,310.54	15,06,200
13-Nov-2025	109.75	110.2	108.29	108.59	9,370	17,46,85,249.8	10,08,116
14-Nov-2025	108.29	110.06	108	109.3	9,229	11,48,78,116.92	5,19,633
17-Nov-2025	109.1	114.28	109.1	110.79	34,158	49,45,06,955.74	23,35,731
18-Nov-2025	111.23	111.23	109	109.53	12,692	12,84,19,112.67	6,17,718
19-Nov-2025	109.99	110.19	109.01	109.62	8,973	8,15,70,777.95	4,09,835

SBFC Finance: Related NEWS

No Record Found

Invest wise with Expert advice