SBFC Finance Limited (NSE:SBFC)
India
· Delayed Price · Currency is INR 94.28
-0.23 (-0.24%)
Apr 29, 2026, 12:20 PM IST
SBFC Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 94.93 | 95.07 | 93.54 | 94.50 | - | -0.45% | 709,191 |
| Apr 27, 2026 | 97.00 | 98.58 | 94.80 | 94.93 | 94.93 | -0.01% | 1,861,515 |
| Apr 24, 2026 | 96.16 | 96.75 | 94.30 | 94.94 | 94.94 | -1.14% | 1,103,338 |
| Apr 23, 2026 | 97.35 | 97.75 | 95.90 | 96.03 | 96.03 | -1.05% | 408,529 |
| Apr 22, 2026 | 98.75 | 99.00 | 96.92 | 97.05 | 97.05 | -1.64% | 1,148,077 |
| Apr 21, 2026 | 96.39 | 103.22 | 96.38 | 98.67 | 98.67 | 2.60% | 1,287,762 |
| Apr 20, 2026 | 97.46 | 98.32 | 95.85 | 96.17 | 96.17 | -1.21% | 1,107,510 |
| Apr 17, 2026 | 96.99 | 97.78 | 96.58 | 97.35 | 97.35 | -0.60% | 671,883 |
| Apr 16, 2026 | 95.94 | 101.84 | 95.06 | 97.94 | 97.94 | 2.74% | 4,264,389 |
| Apr 15, 2026 | 95.00 | 96.92 | 94.75 | 95.33 | 95.33 | 1.94% | 2,532,452 |
| Apr 13, 2026 | 92.00 | 96.16 | 91.19 | 93.52 | 93.52 | 0.91% | 2,497,101 |
| Apr 10, 2026 | 88.65 | 94.85 | 88.16 | 92.68 | 92.68 | 5.34% | 6,503,671 |
| Apr 9, 2026 | 88.00 | 89.52 | 87.16 | 87.98 | 87.98 | -0.52% | 2,559,585 |
| Apr 8, 2026 | 89.00 | 90.44 | 86.00 | 88.44 | 88.44 | 4.79% | 1,251,990 |
| Apr 7, 2026 | 82.54 | 84.75 | 82.50 | 84.40 | 84.40 | 0.72% | 595,723 |
| Apr 6, 2026 | 84.00 | 84.00 | 81.58 | 83.80 | 83.80 | 1.49% | 907,816 |
| Apr 2, 2026 | 81.13 | 82.93 | 81.13 | 82.57 | 82.57 | -1.67% | 661,558 |
| Apr 1, 2026 | 85.00 | 85.00 | 82.57 | 83.97 | 83.97 | 3.73% | 1,285,846 |
| Mar 30, 2026 | 81.60 | 82.09 | 79.60 | 80.95 | 80.95 | -3.03% | 3,575,717 |
| Mar 27, 2026 | 84.04 | 85.40 | 81.11 | 83.48 | 83.48 | -1.17% | 4,680,709 |
| Mar 25, 2026 | 84.62 | 87.20 | 84.13 | 84.47 | 84.47 | 0.07% | 2,974,695 |
| Mar 24, 2026 | 85.00 | 87.18 | 82.85 | 84.41 | 84.41 | -0.12% | 5,269,142 |
| Mar 23, 2026 | 86.00 | 86.00 | 82.52 | 84.51 | 84.51 | -2.60% | 2,761,303 |
| Mar 20, 2026 | 86.01 | 88.49 | 83.80 | 86.77 | 86.77 | 1.27% | 1,533,707 |
| Mar 19, 2026 | 88.00 | 88.00 | 85.50 | 85.68 | 85.68 | -3.52% | 985,118 |
| Mar 18, 2026 | 89.22 | 90.80 | 88.37 | 88.81 | 88.81 | -0.96% | 4,264,156 |
| Mar 17, 2026 | 90.44 | 91.42 | 89.00 | 89.67 | 89.67 | -1.94% | 6,011,166 |
| Mar 16, 2026 | 90.01 | 91.92 | 89.05 | 91.44 | 91.44 | 0.54% | 997,594 |
| Mar 13, 2026 | 92.00 | 92.80 | 90.47 | 90.95 | 90.95 | -1.71% | 916,057 |
| Mar 12, 2026 | 92.34 | 94.50 | 90.96 | 92.53 | 92.53 | 0.21% | 789,821 |
| Mar 11, 2026 | 93.16 | 96.00 | 92.00 | 92.34 | 92.34 | -0.89% | 698,354 |
| Mar 10, 2026 | 92.99 | 93.95 | 91.98 | 93.17 | 93.17 | 0.87% | 587,316 |
| Mar 9, 2026 | 92.07 | 92.82 | 90.34 | 92.37 | 92.37 | -1.69% | 992,529 |
| Mar 6, 2026 | 93.01 | 95.12 | 92.49 | 93.96 | 93.96 | 1.02% | 851,500 |
| Mar 5, 2026 | 91.97 | 93.45 | 91.61 | 93.01 | 93.01 | 1.43% | 540,602 |
| Mar 4, 2026 | 91.42 | 93.00 | 90.50 | 91.70 | 91.70 | -2.22% | 908,764 |
| Mar 2, 2026 | 89.10 | 94.23 | 89.06 | 93.78 | 93.78 | 0.74% | 1,625,020 |
| Feb 27, 2026 | 96.45 | 96.69 | 92.54 | 93.09 | 93.09 | -3.96% | 2,407,077 |
| Feb 26, 2026 | 96.15 | 97.30 | 95.60 | 96.93 | 96.93 | 0.71% | 604,888 |
| Feb 25, 2026 | 97.32 | 97.58 | 95.52 | 96.25 | 96.25 | -0.64% | 633,945 |
| Feb 24, 2026 | 96.60 | 97.42 | 95.50 | 96.87 | 96.87 | -0.27% | 646,622 |
| Feb 23, 2026 | 95.84 | 97.49 | 95.32 | 97.13 | 97.13 | 1.15% | 1,193,342 |
| Feb 20, 2026 | 94.25 | 96.76 | 93.06 | 96.03 | 96.03 | 0.91% | 758,620 |
| Feb 19, 2026 | 96.74 | 97.26 | 94.12 | 95.16 | 95.16 | -1.93% | 520,623 |
| Feb 18, 2026 | 97.25 | 97.50 | 95.80 | 97.03 | 97.03 | - | 471,358 |
| Feb 17, 2026 | 95.00 | 97.58 | 94.95 | 97.03 | 97.03 | 1.62% | 614,881 |
| Feb 16, 2026 | 96.38 | 98.90 | 94.50 | 95.48 | 95.48 | -1.31% | 926,250 |
| Feb 13, 2026 | 96.01 | 99.00 | 95.33 | 96.75 | 96.75 | -1.37% | 999,527 |
| Feb 12, 2026 | 97.41 | 98.58 | 96.52 | 98.09 | 98.09 | 0.75% | 903,004 |
| Feb 11, 2026 | 98.84 | 99.47 | 96.72 | 97.36 | 97.36 | -1.18% | 895,395 |
| Feb 10, 2026 | 97.38 | 99.70 | 97.00 | 98.52 | 98.52 | 1.16% | 1,269,654 |
| Feb 9, 2026 | 93.62 | 97.99 | 93.10 | 97.39 | 97.39 | 4.00% | 1,903,124 |
| Feb 6, 2026 | 90.41 | 94.20 | 90.01 | 93.64 | 93.64 | 2.88% | 1,697,542 |
| Feb 5, 2026 | 90.10 | 91.50 | 89.22 | 91.02 | 91.02 | 0.99% | 1,429,614 |
| Feb 4, 2026 | 89.54 | 90.42 | 88.64 | 90.13 | 90.13 | 0.17% | 1,205,085 |
| Feb 3, 2026 | 89.04 | 92.60 | 87.61 | 89.98 | 89.98 | 4.54% | 2,722,616 |
| Feb 2, 2026 | 85.01 | 87.89 | 83.76 | 86.07 | 86.07 | 1.29% | 2,373,755 |
| Feb 1, 2026 | 85.42 | 86.69 | 84.50 | 84.97 | 84.97 | -0.53% | 1,004,244 |
| Jan 30, 2026 | 86.13 | 86.39 | 84.27 | 85.42 | 85.42 | -0.66% | 3,158,323 |
| Jan 29, 2026 | 88.95 | 90.40 | 85.62 | 85.99 | 85.99 | -3.22% | 3,680,573 |
| Jan 28, 2026 | 91.64 | 91.64 | 84.24 | 88.85 | 88.85 | -1.24% | 16,492,930 |
| Jan 27, 2026 | 101.80 | 101.80 | 84.75 | 89.97 | 89.97 | -11.67% | 34,059,910 |
| Jan 23, 2026 | 103.39 | 104.10 | 100.85 | 101.86 | 101.86 | -1.49% | 785,431 |
| Jan 22, 2026 | 101.29 | 104.00 | 101.29 | 103.40 | 103.40 | 3.28% | 1,573,922 |
| Jan 21, 2026 | 103.00 | 103.70 | 99.13 | 100.12 | 100.12 | -3.28% | 3,334,875 |
| Jan 20, 2026 | 107.30 | 107.30 | 103.21 | 103.52 | 103.52 | -4.09% | 1,467,161 |
| Jan 19, 2026 | 103.45 | 109.70 | 103.45 | 107.94 | 107.94 | 0.87% | 1,751,690 |
| Jan 16, 2026 | 101.55 | 109.75 | 101.50 | 107.01 | 107.01 | 5.36% | 5,943,935 |
| Jan 14, 2026 | 101.93 | 101.93 | 101.18 | 101.57 | 101.57 | -0.36% | 384,010 |
| Jan 13, 2026 | 101.50 | 102.44 | 101.07 | 101.94 | 101.94 | -0.42% | 543,665 |
| Jan 12, 2026 | 99.43 | 105.00 | 98.02 | 102.37 | 102.37 | 2.94% | 1,451,437 |
| Jan 9, 2026 | 102.36 | 102.72 | 99.12 | 99.45 | 99.45 | -2.84% | 1,209,862 |
| Jan 8, 2026 | 103.80 | 103.80 | 101.90 | 102.36 | 102.36 | -1.06% | 514,565 |
| Jan 7, 2026 | 101.90 | 104.30 | 101.53 | 103.46 | 103.46 | 1.07% | 1,222,454 |
| Jan 6, 2026 | 102.17 | 103.29 | 101.89 | 102.36 | 102.36 | 0.47% | 1,239,497 |
| Jan 5, 2026 | 103.25 | 103.49 | 101.55 | 101.88 | 101.88 | -1.08% | 954,137 |
| Jan 2, 2026 | 103.70 | 103.70 | 102.74 | 102.99 | 102.99 | 0.13% | 988,455 |
| Jan 1, 2026 | 104.00 | 104.29 | 102.40 | 102.86 | 102.86 | -1.14% | 925,896 |
| Dec 31, 2025 | 104.61 | 104.80 | 103.25 | 104.05 | 104.05 | -0.63% | 4,803,259 |
| Dec 30, 2025 | 104.87 | 105.26 | 103.72 | 104.71 | 104.71 | -0.14% | 3,654,002 |
| Dec 29, 2025 | 104.50 | 105.20 | 102.84 | 104.86 | 104.86 | 0.35% | 1,440,942 |
| Dec 26, 2025 | 105.60 | 106.10 | 104.30 | 104.49 | 104.49 | -1.42% | 657,979 |
| Dec 24, 2025 | 103.30 | 107.94 | 103.30 | 106.00 | 106.00 | 1.15% | 1,822,606 |
| Dec 23, 2025 | 104.99 | 106.40 | 104.34 | 104.80 | 104.80 | 0.40% | 1,519,480 |
| Dec 22, 2025 | 105.00 | 105.19 | 103.80 | 104.38 | 104.38 | 0.72% | 734,202 |
| Dec 19, 2025 | 103.51 | 104.29 | 102.65 | 103.63 | 103.63 | 0.28% | 936,296 |
| Dec 18, 2025 | 103.00 | 105.00 | 102.35 | 103.34 | 103.34 | 0.16% | 922,719 |
| Dec 17, 2025 | 105.60 | 105.60 | 102.50 | 103.17 | 103.17 | -1.75% | 1,321,646 |
| Dec 16, 2025 | 106.01 | 108.56 | 103.92 | 105.01 | 105.01 | -0.12% | 5,843,228 |
| Dec 15, 2025 | 104.93 | 105.77 | 104.36 | 105.14 | 105.14 | -0.18% | 649,876 |
| Dec 12, 2025 | 105.25 | 106.45 | 104.70 | 105.33 | 105.33 | 0.25% | 559,018 |
| Dec 11, 2025 | 105.45 | 106.03 | 104.88 | 105.07 | 105.07 | -0.36% | 594,267 |
| Dec 10, 2025 | 104.64 | 106.80 | 104.50 | 105.45 | 105.45 | 0.41% | 455,067 |
| Dec 9, 2025 | 103.71 | 105.59 | 103.20 | 105.02 | 105.02 | 0.36% | 880,828 |
| Dec 8, 2025 | 106.27 | 106.57 | 103.67 | 104.64 | 104.64 | -1.53% | 1,748,608 |
| Dec 5, 2025 | 105.90 | 106.88 | 104.17 | 106.27 | 106.27 | 0.33% | 796,817 |
| Dec 4, 2025 | 106.14 | 106.65 | 105.56 | 105.92 | 105.92 | -0.21% | 397,790 |
| Dec 3, 2025 | 106.85 | 106.90 | 105.30 | 106.14 | 106.14 | -0.10% | 762,790 |
| Dec 2, 2025 | 107.60 | 107.66 | 105.90 | 106.25 | 106.25 | -1.34% | 635,956 |
| Dec 1, 2025 | 107.61 | 108.69 | 107.01 | 107.69 | 107.69 | -0.64% | 692,985 |