Shalibhadra Finance Limited (BOM:511754)
India
· Delayed Price · Currency is INR 80.02
-0.15 (-0.19%)
At close: Apr 28, 2026
Shalibhadra Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 82.00 | 82.98 | 81.10 | 82.20 | 82.20 | 2.72% | 114 |
| Apr 28, 2026 | 79.99 | 82.00 | 79.25 | 80.02 | 80.02 | -0.19% | 4,793 |
| Apr 27, 2026 | 83.15 | 83.15 | 79.50 | 80.17 | 80.17 | -1.73% | 11,742 |
| Apr 24, 2026 | 81.99 | 82.64 | 80.75 | 81.58 | 81.58 | 1.17% | 1,105 |
| Apr 23, 2026 | 80.13 | 82.99 | 80.13 | 80.64 | 80.64 | -1.85% | 750 |
| Apr 22, 2026 | 81.50 | 82.50 | 81.25 | 82.16 | 82.16 | 0.87% | 3,357 |
| Apr 21, 2026 | 83.79 | 84.49 | 81.20 | 81.45 | 81.45 | -2.15% | 5,363 |
| Apr 20, 2026 | 83.75 | 85.28 | 82.00 | 83.24 | 83.24 | 1.27% | 11,420 |
| Apr 17, 2026 | 82.00 | 83.80 | 81.60 | 82.20 | 82.20 | 0.49% | 3,979 |
| Apr 16, 2026 | 84.09 | 84.09 | 81.75 | 81.80 | 81.80 | -0.80% | 3,864 |
| Apr 15, 2026 | 83.55 | 84.25 | 82.20 | 82.46 | 82.46 | -0.59% | 10,340 |
| Apr 13, 2026 | 84.39 | 84.39 | 81.90 | 82.95 | 82.95 | -1.37% | 2,236 |
| Apr 10, 2026 | 85.00 | 86.99 | 83.50 | 84.10 | 84.10 | -0.59% | 7,616 |
| Apr 9, 2026 | 82.15 | 86.40 | 82.15 | 84.60 | 84.60 | 5.32% | 31,604 |
| Apr 8, 2026 | 81.89 | 83.10 | 80.05 | 80.33 | 80.33 | 2.24% | 9,359 |
| Apr 7, 2026 | 79.55 | 81.90 | 77.60 | 78.57 | 78.57 | 0.08% | 9,423 |
| Apr 6, 2026 | 77.70 | 79.55 | 76.71 | 78.51 | 78.51 | -0.70% | 11,900 |
| Apr 2, 2026 | 79.56 | 80.00 | 78.01 | 79.06 | 79.06 | -0.63% | 8,860 |
| Apr 1, 2026 | 81.01 | 81.01 | 78.21 | 79.56 | 79.56 | 2.21% | 11,072 |
| Mar 30, 2026 | 79.26 | 83.00 | 75.65 | 77.84 | 77.84 | -3.76% | 14,016 |
| Mar 27, 2026 | 80.55 | 83.00 | 75.41 | 80.88 | 80.88 | -2.24% | 122,974 |
| Mar 25, 2026 | 83.93 | 85.11 | 80.19 | 82.73 | 82.73 | -1.43% | 1,175,866 |
| Mar 24, 2026 | 84.00 | 85.00 | 80.15 | 83.93 | 83.93 | 1.72% | 222,457 |
| Mar 23, 2026 | 87.75 | 87.75 | 81.01 | 82.51 | 82.51 | -6.23% | 73,251 |
| Mar 20, 2026 | 89.69 | 91.68 | 85.10 | 87.99 | 87.99 | -1.90% | 23,506 |
| Mar 19, 2026 | 89.25 | 94.99 | 87.00 | 89.69 | 89.69 | 0.39% | 12,009 |
| Mar 18, 2026 | 91.80 | 91.98 | 86.60 | 89.34 | 89.34 | -0.49% | 34,785 |
| Mar 17, 2026 | 93.50 | 93.50 | 87.50 | 89.78 | 89.78 | -3.97% | 7,738 |
| Mar 16, 2026 | 88.90 | 95.00 | 84.95 | 93.49 | 93.49 | 7.15% | 14,620 |
| Mar 13, 2026 | 90.00 | 90.45 | 85.51 | 87.25 | 87.25 | -2.30% | 20,641 |
| Mar 12, 2026 | 95.00 | 95.00 | 86.60 | 89.30 | 89.30 | -4.18% | 10,257 |
| Mar 11, 2026 | 93.40 | 94.00 | 86.40 | 93.20 | 93.20 | -0.33% | 6,783 |
| Mar 10, 2026 | 94.89 | 94.89 | 90.08 | 93.51 | 93.51 | -0.52% | 5,357 |
| Mar 9, 2026 | 94.94 | 94.94 | 90.30 | 94.00 | 94.00 | -0.74% | 6,292 |
| Mar 6, 2026 | 96.38 | 96.38 | 92.55 | 94.70 | 94.70 | -1.74% | 6,263 |
| Mar 5, 2026 | 92.76 | 100.00 | 87.20 | 96.38 | 96.38 | 4.32% | 5,895 |
| Mar 4, 2026 | 92.00 | 94.00 | 82.70 | 92.39 | 92.39 | 2.83% | 41,254 |
| Mar 2, 2026 | 85.05 | 93.40 | 80.10 | 89.85 | 89.85 | 7.75% | 9,272 |
| Feb 27, 2026 | 89.94 | 89.94 | 81.00 | 83.39 | 83.39 | -6.90% | 12,347 |
| Feb 26, 2026 | 91.01 | 92.89 | 82.10 | 89.57 | 89.57 | -1.09% | 8,525 |
| Feb 25, 2026 | 93.03 | 93.03 | 89.80 | 90.56 | 90.56 | -2.66% | 1,885 |
| Feb 24, 2026 | 93.79 | 96.00 | 92.10 | 93.03 | 93.03 | -0.35% | 3,616 |
| Feb 23, 2026 | 93.86 | 94.00 | 92.51 | 93.36 | 93.36 | 1.46% | 276 |
| Feb 20, 2026 | 93.00 | 94.25 | 90.90 | 92.02 | 92.02 | -1.67% | 22,484 |
| Feb 19, 2026 | 94.00 | 94.70 | 92.05 | 93.58 | 93.58 | -0.45% | 27,850 |
| Feb 18, 2026 | 94.04 | 95.40 | 90.40 | 94.00 | 94.00 | 1.95% | 22,689 |
| Feb 17, 2026 | 95.00 | 96.65 | 90.40 | 92.20 | 92.20 | -1.72% | 6,739 |
| Feb 16, 2026 | 96.80 | 96.80 | 92.15 | 93.81 | 93.81 | -3.09% | 2,781 |
| Feb 13, 2026 | 96.80 | 98.00 | 94.98 | 96.80 | 96.80 | 2.03% | 2,640 |
| Feb 12, 2026 | 95.90 | 97.92 | 94.00 | 94.87 | 94.87 | -0.09% | 2,190 |
| Feb 11, 2026 | 97.43 | 97.43 | 94.10 | 94.96 | 94.96 | -2.46% | 4,895 |
| Feb 10, 2026 | 94.80 | 97.50 | 94.00 | 97.35 | 97.35 | 4.84% | 2,386 |
| Feb 9, 2026 | 97.00 | 97.00 | 92.00 | 92.86 | 92.86 | -1.80% | 1,574 |
| Feb 6, 2026 | 95.21 | 96.50 | 91.20 | 94.56 | 94.56 | -1.05% | 3,964 |
| Feb 5, 2026 | 98.00 | 98.44 | 94.32 | 95.56 | 95.56 | -0.52% | 15,747 |
| Feb 4, 2026 | 98.50 | 98.80 | 94.25 | 96.06 | 96.06 | 0.86% | 1,383 |
| Feb 3, 2026 | 100.00 | 104.45 | 92.61 | 95.24 | 95.24 | -3.60% | 8,935 |
| Feb 2, 2026 | 98.03 | 98.84 | 95.16 | 98.80 | 98.80 | 0.79% | 1,292 |
| Feb 1, 2026 | 98.00 | 99.05 | 96.11 | 98.03 | 98.03 | 1.38% | 3,783 |
| Jan 30, 2026 | 97.15 | 98.50 | 95.20 | 96.70 | 96.70 | -0.46% | 1,557 |
| Jan 29, 2026 | 99.55 | 99.55 | 96.10 | 97.15 | 97.15 | -2.41% | 4,096 |
| Jan 28, 2026 | 98.70 | 99.90 | 98.00 | 99.55 | 99.55 | 0.86% | 1,332 |
| Jan 27, 2026 | 102.40 | 102.40 | 95.75 | 98.70 | 98.70 | -2.47% | 4,784 |
| Jan 23, 2026 | 101.55 | 105.00 | 101.00 | 101.20 | 101.20 | -0.34% | 2,477 |
| Jan 22, 2026 | 99.50 | 103.20 | 99.50 | 101.55 | 101.55 | 4.91% | 4,824 |
| Jan 21, 2026 | 99.95 | 99.95 | 91.00 | 96.80 | 96.80 | -3.01% | 20,282 |
| Jan 20, 2026 | 102.00 | 102.00 | 99.00 | 99.80 | 99.80 | -1.58% | 5,508 |
| Jan 19, 2026 | 102.30 | 104.45 | 101.05 | 101.40 | 101.40 | -1.74% | 1,549 |
| Jan 16, 2026 | 104.50 | 104.75 | 102.30 | 103.20 | 103.20 | -1.24% | 4,219 |
| Jan 14, 2026 | 103.65 | 105.95 | 102.90 | 104.50 | 104.50 | 1.55% | 2,494 |
| Jan 13, 2026 | 104.00 | 104.00 | 102.15 | 102.90 | 102.90 | -1.67% | 1,011 |
| Jan 12, 2026 | 105.15 | 105.15 | 103.50 | 104.65 | 104.65 | 1.55% | 9,649 |
| Jan 9, 2026 | 104.25 | 104.25 | 103.00 | 103.05 | 103.05 | -0.53% | 9,456 |
| Jan 8, 2026 | 103.50 | 106.80 | 102.00 | 103.60 | 103.60 | 1.12% | 26,085 |
| Jan 7, 2026 | 103.05 | 103.50 | 100.45 | 102.45 | 102.45 | -0.58% | 7,609 |
| Jan 6, 2026 | 103.65 | 104.00 | 102.00 | 103.05 | 103.05 | 0.78% | 3,046 |
| Jan 5, 2026 | 103.95 | 103.95 | 101.40 | 102.25 | 102.25 | -1.16% | 5,407 |
| Jan 2, 2026 | 104.90 | 104.90 | 102.30 | 103.45 | 103.45 | 0.53% | 10,673 |
| Jan 1, 2026 | 105.80 | 105.80 | 102.30 | 102.90 | 102.90 | -0.77% | 10,235 |
| Dec 31, 2025 | 109.15 | 109.15 | 102.00 | 103.70 | 103.70 | -4.99% | 27,796 |
| Dec 30, 2025 | 104.00 | 110.00 | 103.00 | 109.15 | 109.15 | 3.95% | 165,919 |
| Dec 29, 2025 | 105.90 | 105.90 | 103.05 | 105.00 | 105.00 | 1.16% | 3,102 |
| Dec 26, 2025 | 104.00 | 105.00 | 102.10 | 103.80 | 103.80 | -3.31% | 16,747 |
| Dec 24, 2025 | 102.10 | 110.00 | 102.10 | 107.35 | 107.35 | 4.94% | 7,783 |
| Dec 23, 2025 | 103.95 | 104.50 | 101.30 | 102.30 | 102.30 | -1.40% | 11,134 |
| Dec 22, 2025 | 106.00 | 110.30 | 102.00 | 103.75 | 103.75 | -8.95% | 63,334 |
| Dec 19, 2025 | 103.95 | 118.00 | 100.00 | 113.95 | 113.95 | 8.63% | 47,457 |
| Dec 18, 2025 | 101.90 | 106.00 | 99.15 | 104.90 | 104.90 | 2.94% | 70,001 |
| Dec 17, 2025 | 105.20 | 105.20 | 98.50 | 101.90 | 101.90 | -0.49% | 19,199 |
| Dec 16, 2025 | 102.00 | 106.50 | 98.00 | 102.40 | 102.40 | 2.45% | 32,929 |
| Dec 15, 2025 | 102.35 | 102.35 | 98.95 | 99.95 | 99.95 | -1.72% | 2,337 |
| Dec 12, 2025 | 106.00 | 106.00 | 100.00 | 101.70 | 101.70 | -2.82% | 5,658 |
| Dec 11, 2025 | 103.00 | 106.00 | 100.00 | 104.65 | 104.65 | 1.60% | 28,925 |
| Dec 10, 2025 | 105.00 | 105.00 | 102.00 | 103.00 | 103.00 | -0.72% | 675 |
| Dec 9, 2025 | 103.90 | 104.95 | 102.00 | 103.75 | 103.75 | -0.53% | 2,061 |
| Dec 8, 2025 | 104.30 | 105.80 | 104.30 | 104.30 | 104.30 | - | 3,858 |
| Dec 5, 2025 | 107.70 | 107.90 | 102.05 | 104.30 | 104.30 | -3.20% | 18,007 |
| Dec 4, 2025 | 101.65 | 111.10 | 100.50 | 107.75 | 107.75 | 6.47% | 30,522 |
| Dec 3, 2025 | 102.75 | 102.75 | 100.35 | 101.20 | 101.20 | 0.25% | 586 |
| Dec 2, 2025 | 102.50 | 102.75 | 98.00 | 100.95 | 100.95 | -1.51% | 22,154 |