SBFC Finance

SBFC Finance Ltd Historical Data

NSEBSE

₹89.98

(4.54%)

Feb 3, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

03/01/2026

To Date

03/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
05-Jan-2026	103.25	103.49	101.55	101.88	12,370	9,75,16,758.33	6,30,823
06-Jan-2026	102.17	103.29	101.89	102.36	24,820	12,70,38,089.51	6,23,889
07-Jan-2026	101.9	104.3	101.53	103.46	15,040	12,63,84,179.69	6,05,342
08-Jan-2026	103.8	103.8	101.9	102.36	10,853	5,28,64,410.19	2,76,410
09-Jan-2026	102.36	102.72	99.12	99.45	16,901	12,14,77,026.37	6,65,793
12-Jan-2026	99.43	105	98.02	102.37	16,446	14,60,47,649.33	8,57,244
13-Jan-2026	101.5	102.44	101.07	101.94	10,209	5,53,00,737.06	2,19,311
14-Jan-2026	101.93	101.93	101.18	101.57	9,377	3,89,91,392.08	2,19,553
16-Jan-2026	101.55	109.75	101.5	107.01	38,017	63,70,82,326.66	17,63,607
19-Jan-2026	103.45	109.7	103.45	107.94	19,573	18,61,57,390.19	5,81,187
20-Jan-2026	107.3	107.3	103.21	103.52	17,879	15,39,25,292.41	5,26,710
21-Jan-2026	103	103.7	99.13	100.12	28,457	33,53,29,224.47	22,31,176
22-Jan-2026	101.29	104	101.29	103.4	15,089	16,18,30,000.57	8,52,537
23-Jan-2026	103.39	104.1	100.85	101.86	10,701	8,03,21,561.47	3,53,659
27-Jan-2026	101.8	101.8	84.75	89.97	1,63,657	3,06,23,53,165.06	1,73,04,983
28-Jan-2026	91.64	91.64	84.24	88.85	85,011	1,45,70,50,472.4	72,76,793
29-Jan-2026	88.95	90.4	85.62	85.99	29,942	31,94,33,279.29	15,60,575
30-Jan-2026	86.13	86.39	84.27	85.42	24,870	26,92,34,073.48	14,61,280
01-Feb-2026	85.42	86.69	84.5	84.97	10,326	8,57,32,008.43	5,53,497
02-Feb-2026	85.01	87.89	83.76	86.07	16,376	20,12,29,556.95	12,22,022
03-Feb-2026	89.04	92.6	87.61	89.98	22,048	24,26,11,750.52	11,03,860

SBFC Finance: Related NEWS

No Record Found

Invest wise with Expert advice