Skip to main content
Shree Bhavya Fabrics Limited (BOM:521131)
India flag India · Delayed Price · Currency is INR
24.50
+0.80 (3.38%)
At close: Mar 10, 2026

Shree Bhavya Fabrics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202626.0027.5023.5624.5024.503.38%3,161
Mar 9, 202623.5125.1222.5123.7023.70-2.99%2,018
Mar 6, 202624.7525.1923.5124.4324.430.29%351
Mar 5, 202623.8525.5023.2524.3624.36-4.32%748
Mar 4, 202624.5026.5524.0125.4625.465.60%627
Mar 2, 202627.0027.0023.5024.1124.11-2.90%2,476
Feb 27, 202628.8028.8024.0024.8324.83-0.40%5,830
Feb 26, 202625.4225.9923.6924.9324.93-0.20%11,998
Feb 25, 202624.5025.4924.0124.9824.98-2.04%1,519
Feb 24, 202625.0025.9724.5025.5025.500.31%656
Feb 23, 202626.3526.3524.5025.4225.42-3.05%835
Feb 20, 202627.8227.8225.0026.2226.222.42%612
Feb 19, 202629.6829.6824.5025.6025.601.95%795
Feb 18, 202627.4027.4024.5025.1125.11-1.91%2,075
Feb 17, 202624.7526.0024.6525.6025.60-0.54%668
Feb 16, 202625.2526.5024.5025.7425.743.12%2,062
Feb 13, 202625.7425.7424.3024.9624.96-0.99%381
Feb 12, 202625.0025.9024.2525.2125.21-1.18%1,271
Feb 11, 202624.9926.0024.5025.5125.513.11%1,787
Feb 10, 202627.4527.4524.1024.7424.74-3.74%10,982
Feb 9, 202627.5027.5025.7025.7025.70-6.82%1,936
Feb 6, 202626.5327.9326.5327.5827.584.63%221
Feb 5, 202626.9928.4025.1626.3626.361.19%2,334
Feb 4, 202624.8126.5724.8126.0526.05-1.66%1,835
Feb 3, 202624.7626.7524.7526.4926.49-0.79%91
Feb 2, 202626.2526.7024.7526.7026.70-0.19%254
Feb 1, 202626.7926.7924.0026.7526.750.64%792
Jan 30, 202626.8726.8725.2026.5826.585.77%350
Jan 29, 202625.0025.7524.0825.1325.13-0.08%536
Jan 28, 202625.1026.0024.0125.1525.150.20%1,127
Jan 27, 202627.9827.9824.2625.1025.10-0.32%3,334
Jan 23, 202626.8326.8323.6025.1825.18-4.37%1,905
Jan 22, 202626.5026.9724.0026.3326.336.43%1,555
Jan 21, 202624.5326.9523.5024.7424.74-0.08%7,750
Jan 20, 202625.0825.0824.7624.7624.76-7.65%54
Jan 19, 202626.0027.1925.2326.8126.81-1.61%544
Jan 16, 202625.5529.8925.0327.2527.253.97%2,398
Jan 14, 202629.9729.9724.7526.2126.21-0.68%2,362
Jan 13, 202625.3128.9324.7526.3926.394.27%1,338
Jan 12, 202626.4526.4524.7525.3125.31-4.31%966
Jan 9, 202625.0028.4824.5026.4526.452.44%4,213
Jan 8, 202626.0026.3224.7525.8225.82-3.94%1,658
Jan 7, 202625.5029.8025.5026.8826.887.31%221
Jan 6, 202625.2525.2524.5025.0525.05-1.42%822
Jan 5, 202624.7425.7524.7425.4125.410.91%467
Jan 2, 202625.9125.9124.7525.1825.18-0.87%427
Jan 1, 202628.7828.7824.0025.4025.400.59%2,239
Dec 31, 202524.7525.2524.5025.2525.25-0.98%660
Dec 30, 202528.0028.0025.0025.5025.50-411
Dec 29, 202525.0025.7524.7525.5025.502.57%45,154
Dec 26, 202525.2525.2524.2524.8624.86-0.56%1,321
Dec 24, 202525.0025.0024.9925.0025.00-12
Dec 23, 202525.0025.9524.5025.0025.00-3.74%804
Dec 22, 202524.2525.9824.2525.9725.975.44%45
Dec 19, 202524.7525.8724.0024.6324.63-3.22%491
Dec 18, 202526.0026.0024.7525.4525.45-1.81%231
Dec 17, 202527.6027.6625.0025.9225.921.65%461
Dec 16, 202525.2527.5924.7525.5025.502.41%897
Dec 15, 202526.9926.9924.7524.9024.902.30%663
Dec 12, 202525.9926.5022.2524.3424.34-9.85%48,982
Dec 11, 202525.7027.0025.7027.0027.004.85%252
Dec 10, 202525.9027.0025.2025.7525.750.63%507
Dec 9, 202525.9825.9825.5825.5925.59-0.70%7
Dec 8, 202525.2427.9425.2425.7725.772.10%1,644
Dec 5, 202524.9926.0024.8025.2425.24-0.83%354
Dec 4, 202526.2526.2524.5125.4525.45-1.93%2,831
Dec 3, 202525.2527.5024.7525.9525.956.88%6,677
Dec 2, 202525.2525.9924.0024.2824.28-6.33%7,768
Dec 1, 202526.2426.2425.2525.9225.92-0.69%839
Nov 28, 202526.1226.5025.5126.1026.10-0.57%671
Nov 27, 202526.2726.2725.0026.2526.25-0.61%677
Nov 26, 202526.3026.4926.2526.4126.410.42%185
Nov 25, 202526.4926.4925.5026.3026.300.19%385
Nov 24, 202526.5026.5026.2526.2526.25-2.67%2,159
Nov 21, 202526.7527.0026.3026.9726.972.78%1,128
Nov 20, 202527.0027.4926.2026.2426.24-0.34%1,452
Nov 19, 202527.0127.5026.3026.3326.33-4.84%3,531
Nov 18, 202527.2527.9927.2527.6727.671.73%544
Nov 17, 202528.0028.5026.6127.2027.20-1.84%3,224
Nov 14, 202527.5030.0027.0027.7127.712.82%2,066
Nov 13, 202527.5027.5025.5126.9526.95-2.71%6,584
Nov 12, 202527.5027.7527.0027.7027.70-0.11%2,058
Nov 11, 202528.0028.0027.2527.7327.73-0.54%89
Nov 10, 202528.0028.9727.5027.8827.881.20%70
Nov 7, 202527.9227.9227.4927.5527.55-1.04%74
Nov 6, 202527.6027.9227.5027.8427.84-0.18%6
Nov 4, 202528.4928.4927.2527.8927.893.14%449
Nov 3, 202528.0029.0027.0027.0427.04-3.94%2,231
Oct 31, 202528.0028.2427.2528.1528.151.15%184
Oct 30, 202528.2528.2527.1027.8327.83-3.90%578
Oct 29, 202527.2028.9827.2028.9628.966.47%226
Oct 28, 202528.7528.7527.0927.2027.20-3.51%1,085
Oct 27, 202531.2531.2527.0728.1928.19-0.77%1,429
Oct 24, 202530.9930.9927.0128.4128.41-0.07%924
Oct 23, 202531.8831.8827.0028.4328.431.17%1,027
Oct 21, 202526.7132.9326.7128.1028.10-2.36%1,989
Oct 20, 202529.2929.4328.0028.7828.780.63%836
Oct 17, 202531.7531.7527.0728.6028.601.06%1,643
Oct 16, 202531.5831.5828.0028.3028.30-1.87%33
Oct 15, 202528.1130.9428.0028.8428.842.60%2,099