Skip to main content
Shree Bhavya Fabrics Limited (BOM:521131)
India flag India · Delayed Price · Currency is INR
25.41
+0.14 (0.55%)
At close: Apr 28, 2026

Shree Bhavya Fabrics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202625.4025.4023.5224.8224.82-2.32%1,180
Apr 28, 202625.4825.4824.0225.4125.410.55%407
Apr 27, 202625.5025.9823.5125.2725.27-0.20%1,318
Apr 24, 202625.4525.6124.0025.3225.320.96%51
Apr 23, 202625.5125.5124.3425.0825.08-0.59%3,497
Apr 22, 202624.6325.6624.0025.2325.232.44%186
Apr 21, 202625.0025.0824.0124.6324.63-1.56%78
Apr 20, 202625.7526.2524.0025.0225.02-1.30%569
Apr 17, 202625.8726.2924.0125.3525.35-2.01%772
Apr 16, 202625.8725.8725.8725.8725.872.54%11
Apr 15, 202623.8525.6723.8525.2325.231.00%2,047
Apr 13, 202625.7925.8224.0024.9824.98-3.59%1,243
Apr 10, 202625.8226.3524.3525.9125.910.35%3,242
Apr 9, 202627.4428.0025.0025.8225.821.49%5,492
Apr 8, 202624.5828.4424.5525.4425.443.00%1,229
Apr 7, 202624.9925.1923.5024.7024.70-2.41%1,502
Apr 6, 202624.0525.8023.3825.3125.312.26%600
Apr 2, 202625.1125.1124.0024.7524.75-0.92%180
Apr 1, 202624.0025.3423.6124.9824.980.24%3,676
Mar 30, 202624.9925.6422.0024.9224.920.40%2,512
Mar 27, 202625.0025.3923.5124.8224.82-1.23%319
Mar 25, 202624.3425.5423.5025.1325.13-0.40%1,805
Mar 24, 202625.7825.9324.0125.2325.23-1.56%717
Mar 23, 202624.4226.4924.0025.6325.631.30%500
Mar 20, 202625.8025.8023.5825.3025.30-0.90%279
Mar 19, 202625.9825.9824.0025.5325.532.74%1,601
Mar 18, 202626.4226.4224.5024.8524.85-1.47%1,638
Mar 17, 202624.3925.7424.1325.2225.22-1.94%155
Mar 16, 202626.2026.5024.1325.7225.721.94%2,597
Mar 13, 202626.2527.8324.7525.2325.23-1.71%5,444
Mar 12, 202627.8327.8324.0325.6725.671.87%402
Mar 11, 202627.8227.8223.6125.2025.202.86%321
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%818
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