SBFC Finance

SBFC Finance Ltd Historical Data

NSEBSE

₹99.45

(-2.84%)

Jan 9, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

10/12/2025

To Date

10/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Dec-2025	104.64	106.8	104.5	105.45	9,417	4,82,35,242	1,78,290
11-Dec-2025	105.45	106.03	104.88	105.07	8,088	6,25,78,777.32	3,14,783
12-Dec-2025	105.25	106.45	104.7	105.33	10,020	5,89,74,298.99	3,01,366
15-Dec-2025	104.93	105.77	104.36	105.14	10,504	6,83,02,152.28	2,88,277
16-Dec-2025	106.01	108.56	103.92	105.01	27,477	61,51,46,103.35	39,60,977
17-Dec-2025	105.6	105.6	102.5	103.17	15,743	13,81,47,632.97	5,90,213
18-Dec-2025	103	105	102.35	103.34	11,158	9,56,29,758.07	3,58,067
19-Dec-2025	103.51	104.29	102.65	103.63	16,295	9,67,93,364.95	4,94,566
22-Dec-2025	105	105.19	103.8	104.38	12,585	7,66,75,321.67	3,24,234
23-Dec-2025	104.99	106.4	104.34	104.8	35,446	16,00,69,103.24	6,73,395
24-Dec-2025	103.3	107.94	103.3	106	36,826	19,41,86,945.64	7,24,582
26-Dec-2025	105.6	106.1	104.3	104.49	15,088	6,90,47,315.41	3,74,343
29-Dec-2025	104.5	105.2	102.84	104.86	27,174	15,02,98,287.64	9,37,853
30-Dec-2025	104.87	105.26	103.72	104.71	29,288	38,27,97,183.82	29,88,152
31-Dec-2025	104.61	104.8	103.25	104.05	18,421	50,01,62,516.99	40,58,126
01-Jan-2026	104	104.29	102.4	102.86	14,400	9,54,34,564.78	5,44,611
02-Jan-2026	103.7	103.7	102.74	102.99	17,627	10,18,54,337.84	6,16,045
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

SBFC Finance: Related NEWS

No Record Found

Invest wise with Expert advice