Shalibhadra Finance Limited SAHLIBHFI
NSE · India · Finance
INR 79.50+0.66 (+0.84%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 78.74 | -0.13% | INR 81.90 | INR 81.90 | INR 75.95 | 24.38K |
| 2026-09-30 | INR 78.84 | +0.60% | INR 80.00 | INR 80.99 | INR 78.10 | 9.06K |
| 2026-09-29 | INR 78.37 | +3.65% | INR 78.09 | INR 79.15 | INR 76.87 | 17.55K |
| 2026-09-28 | INR 75.61 | -2.50% | INR 79.19 | INR 79.19 | INR 75.01 | 15.68K |
| 2026-09-25 | INR 77.55 | -0.88% | INR 79.49 | INR 79.90 | INR 76.60 | 21.32K |
| 2026-09-24 | INR 78.24 | +2.91% | INR 77.00 | INR 81.78 | INR 76.50 | 15.82K |
| 2026-09-23 | INR 76.03 | -1.72% | INR 78.50 | INR 78.50 | INR 75.50 | 29.32K |
| 2026-09-22 | INR 77.36 | +1.04% | INR 77.40 | INR 77.80 | INR 74.50 | 28.76K |
| 2026-09-21 | INR 76.56 | 0.00% | INR 75.25 | INR 79.49 | INR 74.95 | 26.92K |
| 2026-09-18 | INR 76.56 | -2.50% | INR 76.40 | INR 79.70 | INR 75.00 | 17.39K |
| 2026-09-17 | INR 78.52 | -0.53% | INR 79.90 | INR 80.87 | INR 77.00 | 9.12K |
| 2026-09-16 | INR 78.94 | +1.32% | INR 79.90 | INR 79.90 | INR 75.00 | 18.07K |
| 2026-09-15 | INR 77.91 | -4.60% | INR 81.67 | INR 82.75 | INR 77.01 | 41.40K |
| 2026-09-11 | INR 81.67 | -0.80% | INR 83.15 | INR 84.00 | INR 81.10 | 17.38K |
| 2026-09-10 | INR 82.33 | -0.66% | INR 84.20 | INR 85.00 | INR 80.35 | 22.39K |
| 2026-09-09 | INR 82.88 | -2.44% | INR 85.90 | INR 86.32 | INR 80.26 | 34.75K |
| 2026-09-08 | INR 84.95 | -1.84% | INR 86.54 | INR 88.48 | INR 84.00 | 25.63K |
| 2026-09-07 | INR 86.54 | -3.33% | INR 90.20 | INR 90.20 | INR 85.50 | 24.60K |
| 2026-09-04 | INR 89.52 | +0.45% | INR 88.52 | INR 90.80 | INR 88.00 | 43.84K |
| 2026-09-03 | INR 89.12 | +3.20% | INR 88.10 | INR 91.95 | INR 84.01 | 170.13K |
| 2026-09-02 | INR 86.36 | +14.26% | INR 82.00 | INR 89.50 | INR 80.00 | 1.70M |
| 2026-09-01 | INR 75.58 | -2.73% | INR 77.85 | INR 83.40 | INR 75.00 | 602.62K |
| 2026-08-31 | INR 77.70 | +1.12% | INR 77.75 | INR 79.89 | INR 74.81 | 10.09K |
| 2026-08-28 | INR 76.84 | +2.45% | INR 72.16 | INR 79.88 | INR 72.16 | 1.74K |
| 2026-08-27 | INR 75.00 | +0.66% | INR 74.51 | INR 76.50 | INR 73.00 | 7.79K |
| 2026-08-26 | INR 74.51 | +2.08% | INR 70.75 | INR 75.88 | INR 70.75 | 28.11K |
| 2026-08-25 | INR 72.99 | -0.52% | INR 75.00 | INR 75.00 | INR 70.95 | 24.39K |
| 2026-08-24 | INR 73.37 | -0.85% | INR 76.00 | INR 76.00 | INR 66.60 | 3.84K |
| 2026-08-21 | INR 74.00 | +0.14% | INR 75.00 | INR 75.36 | INR 72.50 | 36.25K |
| 2026-08-20 | INR 73.90 | +3.95% | INR 72.49 | INR 74.05 | INR 71.09 | 10.15K |
| 2026-08-19 | INR 71.09 | +1.56% | INR 70.97 | INR 72.00 | INR 70.05 | 77.27K |
| 2026-08-18 | INR 70.00 | -2.78% | INR 72.50 | INR 72.50 | INR 69.30 | 12.59K |
| 2026-08-17 | INR 72.00 | -2.96% | INR 74.20 | INR 76.00 | INR 71.19 | 11.71K |
| 2026-08-14 | INR 74.20 | -1.41% | INR 75.26 | INR 76.00 | INR 73.25 | 3.30K |
| 2026-08-13 | INR 75.26 | -4.78% | INR 77.00 | INR 77.00 | INR 73.00 | 19.84K |
| 2026-08-12 | INR 79.04 | +5.39% | INR 76.80 | INR 79.50 | INR 76.70 | 3.61K |
| 2026-08-11 | INR 75.00 | -0.28% | INR 75.21 | INR 77.39 | INR 73.18 | 6.55K |
| 2026-08-10 | INR 75.21 | -2.80% | INR 77.40 | INR 79.04 | INR 75.00 | 9.25K |
| 2026-08-07 | INR 77.38 | -2.73% | INR 79.55 | INR 80.40 | INR 76.56 | 56.68K |
| 2026-08-06 | INR 79.55 | -0.36% | INR 82.00 | INR 82.39 | INR 76.50 | 3.83K |
| 2026-08-05 | INR 79.84 | +2.12% | INR 78.22 | INR 80.45 | INR 78.05 | 2.80K |
| 2026-08-04 | INR 78.18 | -0.43% | INR 80.80 | INR 82.79 | INR 75.66 | 751 |
| 2026-08-03 | INR 78.52 | +0.55% | INR 81.00 | INR 81.00 | INR 78.46 | 330 |
| 2026-07-31 | INR 78.09 | -4.16% | INR 81.48 | INR 81.48 | INR 75.10 | 6.78K |
| 2026-07-30 | INR 81.48 | -0.40% | INR 81.63 | INR 83.00 | INR 80.00 | 8.26K |
| 2026-07-29 | INR 81.81 | +2.54% | INR 79.90 | INR 82.00 | INR 77.60 | 10.93K |
| 2026-07-28 | INR 79.78 | +2.02% | INR 78.20 | INR 79.80 | INR 77.00 | 7.53K |
| 2026-07-27 | INR 78.20 | +0.35% | INR 77.93 | INR 83.70 | INR 77.89 | 6.67K |
| 2026-07-24 | INR 77.93 | -1.78% | INR 79.34 | INR 79.34 | INR 77.70 | 589 |
| 2026-07-23 | INR 79.34 | +2.92% | INR 77.09 | INR 82.85 | INR 76.50 | 16.47K |
| 2026-07-22 | INR 77.09 | +0.12% | INR 77.00 | INR 79.15 | INR 76.62 | 4.58K |
| 2026-07-21 | INR 77.00 | -2.65% | INR 79.10 | INR 79.10 | INR 76.51 | 3.12K |
| 2026-07-20 | INR 79.10 | -0.10% | INR 79.75 | INR 79.75 | INR 77.00 | 57.24K |
| 2026-07-17 | INR 79.18 | +1.81% | INR 77.00 | INR 79.85 | INR 76.55 | 2.42K |
| 2026-07-16 | INR 77.77 | -0.69% | INR 78.31 | INR 79.99 | INR 77.50 | 9.11K |
| 2026-07-15 | INR 78.31 | +0.69% | INR 78.00 | INR 79.00 | INR 76.94 | 2.59K |
| 2026-07-14 | INR 77.77 | -0.29% | INR 78.39 | INR 81.05 | INR 77.50 | 18.57K |
| 2026-07-13 | INR 78.00 | -1.75% | INR 79.39 | INR 79.39 | INR 77.25 | 1.14K |
| 2026-07-10 | INR 79.39 | +0.39% | INR 79.08 | INR 80.10 | INR 77.02 | 44.72K |
| 2026-07-09 | INR 79.08 | +2.75% | INR 75.10 | INR 79.60 | INR 75.10 | 21.59K |
| 2026-07-08 | INR 76.96 | -3.78% | INR 80.00 | INR 80.00 | INR 76.50 | 2.60K |
| 2026-07-07 | INR 79.98 | -0.83% | INR 82.34 | INR 82.34 | INR 76.44 | 5.33K |
| 2026-07-06 | INR 80.65 | +3.86% | INR 77.65 | INR 81.74 | INR 75.78 | 15.93K |
| 2026-07-03 | INR 77.65 | -2.20% | INR 79.79 | INR 81.60 | INR 75.80 | 3.17K |
| 2026-07-02 | INR 79.40 | +1.86% | INR 79.68 | INR 80.00 | INR 78.00 | 848 |
| 2026-07-01 | INR 77.95 | -3.07% | INR 80.44 | INR 80.88 | INR 77.35 | 2.78K |
| 2026-06-30 | INR 80.42 | +0.64% | INR 79.91 | INR 81.80 | INR 77.10 | 11.98K |
| 2026-06-29 | INR 79.91 | -0.72% | INR 80.50 | INR 82.90 | INR 77.00 | 25.56K |
| 2026-06-26 | INR 80.49 | 0.00% | INR 80.49 | INR 80.49 | INR 80.49 | 0 |
| 2026-06-25 | INR 80.49 | +4.55% | INR 76.99 | INR 81.90 | INR 75.61 | 52.85K |
| 2026-06-24 | INR 76.99 | +0.38% | INR 77.00 | INR 77.50 | INR 74.40 | 10.90K |
| 2026-06-23 | INR 76.70 | +1.97% | INR 76.00 | INR 77.00 | INR 75.01 | 18.75K |
| 2026-06-22 | INR 75.22 | -0.67% | INR 75.73 | INR 76.60 | INR 72.01 | 11.97K |
| 2026-06-19 | INR 75.73 | -2.21% | INR 77.40 | INR 77.40 | INR 75.00 | 14.75K |
| 2026-06-18 | INR 77.44 | +2.02% | INR 76.91 | INR 78.00 | INR 75.76 | 8.66K |
| 2026-06-17 | INR 75.91 | +0.28% | INR 76.20 | INR 77.20 | INR 74.75 | 6.39K |
| 2026-06-16 | INR 75.70 | +0.65% | INR 75.21 | INR 76.00 | INR 73.92 | 13.96K |
| 2026-06-15 | INR 75.21 | -1.92% | INR 76.70 | INR 78.59 | INR 74.34 | 9.22K |
| 2026-06-12 | INR 76.68 | +2.66% | INR 75.10 | INR 77.80 | INR 73.60 | 9.24K |
| 2026-06-11 | INR 74.69 | -2.23% | INR 76.39 | INR 77.00 | INR 73.31 | 2.08K |
| 2026-06-10 | INR 76.39 | -1.93% | INR 77.89 | INR 77.89 | INR 75.51 | 3.03K |
| 2026-06-09 | INR 77.89 | +4.47% | INR 74.56 | INR 79.00 | INR 74.49 | 35.69K |
| 2026-06-08 | INR 74.56 | +0.53% | INR 74.20 | INR 76.40 | INR 74.00 | 10.47K |
| 2026-06-05 | INR 74.17 | -4.30% | INR 77.95 | INR 83.75 | INR 74.00 | 22.05K |
| 2026-06-04 | INR 77.50 | -1.08% | INR 78.50 | INR 79.30 | INR 76.20 | 14.45K |
| 2026-06-03 | INR 78.35 | -5.27% | INR 82.71 | INR 82.71 | INR 75.30 | 14.92K |
| 2026-06-02 | INR 82.71 | +0.66% | INR 82.17 | INR 83.00 | INR 80.00 | 190.00K |
| 2026-06-01 | INR 82.17 | +0.40% | INR 76.97 | INR 84.59 | INR 76.96 | 229.77K |
| 2026-05-29 | INR 81.84 | +13.56% | INR 86.00 | INR 86.00 | INR 73.10 | 130.29K |
| 2026-05-28 | INR 72.07 | 0.00% | INR 72.07 | INR 72.07 | INR 72.07 | 0 |