SBFC Finance

SBFC Finance Ltd Historical Data

NSEBSE

₹101.34

(-3.23%)

Aug 1, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

02/07/2025

To Date

02/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Jul-2025	107.6	111.5	106.69	110.94	47,986	51,72,85,178.35	15,00,651
04-Jul-2025	110.94	112.41	109.59	110.89	17,718	19,42,83,202.8	7,05,907
07-Jul-2025	110.65	113.73	109.62	112.74	23,968	26,01,17,581.94	9,50,916
08-Jul-2025	112	113	110.15	110.79	15,886	24,51,16,952.34	12,19,952
09-Jul-2025	111	113.97	110.65	113.41	13,251	20,87,74,592.62	8,21,212
10-Jul-2025	114	115.95	113.55	115.48	22,752	35,55,67,688.56	13,76,709
11-Jul-2025	116	120.5	113.96	119.02	43,559	83,19,02,914.91	30,00,795
14-Jul-2025	118.5	118.65	116.4	117.38	19,545	28,67,00,956.44	10,34,334
15-Jul-2025	117.1	120	117.1	117.84	19,206	23,67,32,096.28	9,39,685
16-Jul-2025	118	118.88	117.41	118.04	10,604	13,39,97,458.17	5,33,578
17-Jul-2025	118.39	119.75	116.6	117.59	9,635	13,79,98,496.6	5,13,864
18-Jul-2025	117.5	117.74	114.67	115.59	15,879	16,44,28,241.19	6,96,975
21-Jul-2025	115.75	115.99	113.8	114.59	18,814	23,81,31,519.55	12,94,306
22-Jul-2025	114.59	118.59	114.57	118.06	22,197	31,95,32,637.31	13,37,396
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

SBFC Finance: Related NEWS

No Record Found

Invest wise with Expert advice