SBFC Finance Limited SBFC

NSE · India · Finance

INR 84.32-1.16 (-1.36%)

Market open· Oct 1, 2026, 9:59 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	INR 85.48	+1.21%	INR 85.40	INR 86.36	INR 84.70	642.93K
2026-09-29	INR 84.46	-2.72%	INR 86.78	INR 88.30	INR 83.61	5.97M
2026-09-28	INR 86.82	-2.30%	INR 89.00	INR 89.30	INR 86.40	944.83K
2026-09-25	INR 88.86	-0.31%	INR 89.14	INR 89.94	INR 88.10	779.07K
2026-09-24	INR 89.14	-2.27%	INR 90.99	INR 91.35	INR 88.74	962.70K
2026-09-23	INR 91.21	+0.88%	INR 90.84	INR 92.40	INR 90.56	1.30M
2026-09-22	INR 90.41	-0.95%	INR 91.01	INR 91.44	INR 90.27	623.34K
2026-09-21	INR 91.28	-1.17%	INR 92.30	INR 92.64	INR 91.09	481.42K
2026-09-18	INR 92.36	-1.03%	INR 93.58	INR 94.19	INR 91.89	1.95M
2026-09-17	INR 93.32	-0.36%	INR 94.00	INR 95.15	INR 93.06	515.86K
2026-09-16	INR 93.66	-0.82%	INR 94.44	INR 95.24	INR 92.43	611.43K
2026-09-15	INR 94.43	-3.83%	INR 98.00	INR 98.75	INR 94.01	630.99K
2026-09-14	INR 98.19	0.00%	INR 98.19	INR 98.19	INR 98.19	0
2026-09-11	INR 98.19	-0.29%	INR 97.99	INR 99.01	INR 96.52	411.97K
2026-09-10	INR 98.48	-1.11%	INR 99.59	INR 99.87	INR 97.41	716.50K
2026-09-09	INR 99.59	+2.30%	INR 97.35	INR 99.99	INR 96.15	1.12M
2026-09-08	INR 97.35	-1.15%	INR 98.98	INR 99.29	INR 96.39	589.87K
2026-09-07	INR 98.48	-1.60%	INR 99.70	INR 99.80	INR 97.50	647.49K
2026-09-04	INR 100.08	+0.18%	INR 99.90	INR 100.67	INR 98.37	817.04K
2026-09-03	INR 99.90	+0.68%	INR 100.00	INR 104.39	INR 99.24	3.01M
2026-09-02	INR 99.23	-0.72%	INR 100.99	INR 101.49	INR 96.90	1.75M
2026-09-01	INR 99.95	+1.14%	INR 98.71	INR 101.90	INR 97.91	12.82M
2026-08-31	INR 98.82	+0.07%	INR 98.55	INR 99.98	INR 97.54	1.31M
2026-08-28	INR 98.75	+0.14%	INR 98.30	INR 101.05	INR 98.12	2.16M
2026-08-27	INR 98.61	-2.50%	INR 101.71	INR 103.37	INR 97.70	6.84M
2026-08-26	INR 101.14	+9.02%	INR 92.60	INR 102.21	INR 92.60	17.10M
2026-08-25	INR 92.77	+0.59%	INR 92.23	INR 93.20	INR 91.52	587.14K
2026-08-24	INR 92.23	-1.81%	INR 93.47	INR 94.12	INR 91.78	692.63K
2026-08-21	INR 93.93	-0.06%	INR 94.25	INR 94.50	INR 93.11	697.57K
2026-08-20	INR 93.99	+1.32%	INR 92.77	INR 94.25	INR 92.77	836.06K
2026-08-19	INR 92.77	-0.96%	INR 93.99	INR 94.11	INR 91.55	6.40M
2026-08-18	INR 93.67	-0.30%	INR 93.17	INR 94.53	INR 93.17	582.13K
2026-08-17	INR 93.95	-0.11%	INR 94.01	INR 94.09	INR 92.70	703.82K
2026-08-14	INR 94.05	-0.54%	INR 94.32	INR 94.53	INR 93.45	557.93K
2026-08-13	INR 94.56	+0.59%	INR 93.50	INR 94.74	INR 92.81	834.65K
2026-08-12	INR 94.01	+0.18%	INR 93.80	INR 94.75	INR 93.47	4.55M
2026-08-11	INR 93.84	-0.17%	INR 93.93	INR 94.14	INR 92.70	1.36M
2026-08-10	INR 94.00	-0.27%	INR 93.50	INR 94.47	INR 92.35	1.48M
2026-08-07	INR 94.25	-1.09%	INR 95.29	INR 95.30	INR 93.50	788.14K
2026-08-06	INR 95.29	+1.82%	INR 93.02	INR 95.75	INR 93.02	1.43M
2026-08-05	INR 93.59	+1.54%	INR 92.44	INR 94.60	INR 91.90	884.96K
2026-08-04	INR 92.17	+0.10%	INR 92.00	INR 93.00	INR 91.74	566.35K
2026-08-03	INR 92.08	+1.86%	INR 90.40	INR 92.35	INR 90.26	1.32M
2026-07-31	INR 90.40	+0.27%	INR 90.27	INR 90.99	INR 89.90	597.59K
2026-07-30	INR 90.16	-0.03%	INR 90.01	INR 90.97	INR 88.96	1.14M
2026-07-29	INR 90.19	-0.08%	INR 91.09	INR 91.40	INR 89.95	471.63K
2026-07-28	INR 90.26	-0.13%	INR 90.80	INR 90.89	INR 88.56	4.79M
2026-07-27	INR 90.38	-1.95%	INR 93.99	INR 94.64	INR 90.00	2.68M
2026-07-24	INR 92.18	+1.83%	INR 90.50	INR 92.48	INR 90.01	696.69K
2026-07-23	INR 90.52	-1.97%	INR 92.40	INR 92.88	INR 90.19	928.19K
2026-07-22	INR 92.34	-1.23%	INR 93.80	INR 94.26	INR 92.04	499.94K
2026-07-21	INR 93.49	-0.01%	INR 93.50	INR 95.00	INR 93.15	481.19K
2026-07-20	INR 93.50	-0.63%	INR 94.00	INR 94.25	INR 92.84	376.86K
2026-07-17	INR 94.09	+0.16%	INR 93.70	INR 94.25	INR 93.06	472.21K
2026-07-16	INR 93.94	+0.83%	INR 93.20	INR 94.39	INR 92.76	685.95K
2026-07-15	INR 93.17	+1.15%	INR 92.90	INR 93.39	INR 91.87	914.97K
2026-07-14	INR 92.11	-0.85%	INR 92.00	INR 92.53	INR 91.15	839.75K
2026-07-13	INR 92.90	+1.02%	INR 91.75	INR 93.25	INR 90.40	1.25M
2026-07-10	INR 91.96	+1.02%	INR 91.48	INR 93.30	INR 90.55	4.45M
2026-07-09	INR 91.03	+0.26%	INR 90.80	INR 91.41	INR 90.24	977.91K
2026-07-08	INR 90.79	-1.84%	INR 91.99	INR 92.69	INR 90.15	903.88K
2026-07-07	INR 92.49	0.00%	INR 92.88	INR 93.75	INR 92.25	806.71K
2026-07-06	INR 92.49	+1.36%	INR 91.29	INR 94.55	INR 90.70	3.79M
2026-07-03	INR 91.25	+0.14%	INR 92.00	INR 92.00	INR 90.95	672.35K
2026-07-02	INR 91.12	+0.67%	INR 90.50	INR 92.41	INR 90.50	919.97K
2026-07-01	INR 90.51	-0.29%	INR 91.34	INR 93.28	INR 90.42	1.29M
2026-06-30	INR 90.77	-0.18%	INR 91.00	INR 92.00	INR 90.65	657.51K
2026-06-29	INR 90.93	+0.12%	INR 90.84	INR 92.00	INR 90.05	1.12M
2026-06-26	INR 90.82	0.00%	INR 90.82	INR 90.82	INR 90.82	0
2026-06-25	INR 90.82	-1.28%	INR 92.74	INR 92.74	INR 89.89	968.62K
2026-06-24	INR 92.00	+2.59%	INR 90.14	INR 92.41	INR 89.68	1.04M
2026-06-23	INR 89.68	-3.84%	INR 93.52	INR 93.52	INR 88.03	3.57M
2026-06-22	INR 93.26	-2.24%	INR 95.98	INR 95.98	INR 92.61	872.59K
2026-06-19	INR 95.40	+3.75%	INR 91.50	INR 97.45	INR 91.50	3.79M
2026-06-18	INR 91.95	-0.23%	INR 92.01	INR 92.50	INR 90.90	691.80K
2026-06-17	INR 92.16	-1.26%	INR 93.34	INR 93.67	INR 92.01	517.32K
2026-06-16	INR 93.34	+0.56%	INR 93.50	INR 94.22	INR 92.43	704.90K
2026-06-15	INR 92.82	+2.46%	INR 93.00	INR 94.99	INR 92.66	894.40K
2026-06-12	INR 90.59	+0.81%	INR 90.01	INR 91.56	INR 90.01	1.03M
2026-06-11	INR 89.86	-1.93%	INR 90.74	INR 91.49	INR 89.53	329.98K
2026-06-10	INR 91.63	-0.17%	INR 91.95	INR 92.58	INR 91.12	206.07K
2026-06-09	INR 91.79	+0.56%	INR 91.40	INR 92.48	INR 90.91	326.18K
2026-06-08	INR 91.28	-1.81%	INR 92.11	INR 92.11	INR 89.01	1.09M
2026-06-05	INR 92.96	-0.40%	INR 93.33	INR 95.10	INR 92.76	637.08K
2026-06-04	INR 93.33	+0.50%	INR 92.50	INR 95.21	INR 92.48	963.50K
2026-06-03	INR 92.87	+0.70%	INR 92.58	INR 93.12	INR 91.16	2.85M
2026-06-02	INR 92.22	-0.02%	INR 91.11	INR 92.92	INR 90.90	430.60K
2026-06-01	INR 92.24	-2.18%	INR 94.69	INR 97.00	INR 91.70	703.41K
2026-05-29	INR 94.30	+3.89%	INR 91.64	INR 96.50	INR 91.60	4.27M
2026-05-28	INR 90.77	0.00%	INR 90.77	INR 90.77	INR 90.77	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	INR 85.48	+1.21%	INR 85.40	INR 86.36	INR 84.70	642.93K
2026-09-29	INR 84.46	-2.72%	INR 86.78	INR 88.30	INR 83.61	5.97M
2026-09-28	INR 86.82	-2.30%	INR 89.00	INR 89.30	INR 86.40	944.83K
2026-09-25	INR 88.86	-0.31%	INR 89.14	INR 89.94	INR 88.10	779.07K
2026-09-24	INR 89.14	-2.27%	INR 90.99	INR 91.35	INR 88.74	962.70K
2026-09-23	INR 91.21	+0.88%	INR 90.84	INR 92.40	INR 90.56	1.30M
2026-09-22	INR 90.41	-0.95%	INR 91.01	INR 91.44	INR 90.27	623.34K
2026-09-21	INR 91.28	-1.17%	INR 92.30	INR 92.64	INR 91.09	481.42K
2026-09-18	INR 92.36	-1.03%	INR 93.58	INR 94.19	INR 91.89	1.95M
2026-09-17	INR 93.32	-0.36%	INR 94.00	INR 95.15	INR 93.06	515.86K
2026-09-16	INR 93.66	-0.82%	INR 94.44	INR 95.24	INR 92.43	611.43K
2026-09-15	INR 94.43	-3.83%	INR 98.00	INR 98.75	INR 94.01	630.99K
2026-09-14	INR 98.19	0.00%	INR 98.19	INR 98.19	INR 98.19	0
2026-09-11	INR 98.19	-0.29%	INR 97.99	INR 99.01	INR 96.52	411.97K
2026-09-10	INR 98.48	-1.11%	INR 99.59	INR 99.87	INR 97.41	716.50K
2026-09-09	INR 99.59	+2.30%	INR 97.35	INR 99.99	INR 96.15	1.12M
2026-09-08	INR 97.35	-1.15%	INR 98.98	INR 99.29	INR 96.39	589.87K
2026-09-07	INR 98.48	-1.60%	INR 99.70	INR 99.80	INR 97.50	647.49K
2026-09-04	INR 100.08	+0.18%	INR 99.90	INR 100.67	INR 98.37	817.04K
2026-09-03	INR 99.90	+0.68%	INR 100.00	INR 104.39	INR 99.24	3.01M
2026-09-02	INR 99.23	-0.72%	INR 100.99	INR 101.49	INR 96.90	1.75M
2026-09-01	INR 99.95	+1.14%	INR 98.71	INR 101.90	INR 97.91	12.82M
2026-08-31	INR 98.82	+0.07%	INR 98.55	INR 99.98	INR 97.54	1.31M
2026-08-28	INR 98.75	+0.14%	INR 98.30	INR 101.05	INR 98.12	2.16M
2026-08-27	INR 98.61	-2.50%	INR 101.71	INR 103.37	INR 97.70	6.84M
2026-08-26	INR 101.14	+9.02%	INR 92.60	INR 102.21	INR 92.60	17.10M
2026-08-25	INR 92.77	+0.59%	INR 92.23	INR 93.20	INR 91.52	587.14K
2026-08-24	INR 92.23	-1.81%	INR 93.47	INR 94.12	INR 91.78	692.63K
2026-08-21	INR 93.93	-0.06%	INR 94.25	INR 94.50	INR 93.11	697.57K
2026-08-20	INR 93.99	+1.32%	INR 92.77	INR 94.25	INR 92.77	836.06K
2026-08-19	INR 92.77	-0.96%	INR 93.99	INR 94.11	INR 91.55	6.40M
2026-08-18	INR 93.67	-0.30%	INR 93.17	INR 94.53	INR 93.17	582.13K
2026-08-17	INR 93.95	-0.11%	INR 94.01	INR 94.09	INR 92.70	703.82K
2026-08-14	INR 94.05	-0.54%	INR 94.32	INR 94.53	INR 93.45	557.93K
2026-08-13	INR 94.56	+0.59%	INR 93.50	INR 94.74	INR 92.81	834.65K
2026-08-12	INR 94.01	+0.18%	INR 93.80	INR 94.75	INR 93.47	4.55M
2026-08-11	INR 93.84	-0.17%	INR 93.93	INR 94.14	INR 92.70	1.36M
2026-08-10	INR 94.00	-0.27%	INR 93.50	INR 94.47	INR 92.35	1.48M
2026-08-07	INR 94.25	-1.09%	INR 95.29	INR 95.30	INR 93.50	788.14K
2026-08-06	INR 95.29	+1.82%	INR 93.02	INR 95.75	INR 93.02	1.43M
2026-08-05	INR 93.59	+1.54%	INR 92.44	INR 94.60	INR 91.90	884.96K
2026-08-04	INR 92.17	+0.10%	INR 92.00	INR 93.00	INR 91.74	566.35K
2026-08-03	INR 92.08	+1.86%	INR 90.40	INR 92.35	INR 90.26	1.32M
2026-07-31	INR 90.40	+0.27%	INR 90.27	INR 90.99	INR 89.90	597.59K
2026-07-30	INR 90.16	-0.03%	INR 90.01	INR 90.97	INR 88.96	1.14M
2026-07-29	INR 90.19	-0.08%	INR 91.09	INR 91.40	INR 89.95	471.63K
2026-07-28	INR 90.26	-0.13%	INR 90.80	INR 90.89	INR 88.56	4.79M
2026-07-27	INR 90.38	-1.95%	INR 93.99	INR 94.64	INR 90.00	2.68M
2026-07-24	INR 92.18	+1.83%	INR 90.50	INR 92.48	INR 90.01	696.69K
2026-07-23	INR 90.52	-1.97%	INR 92.40	INR 92.88	INR 90.19	928.19K
2026-07-22	INR 92.34	-1.23%	INR 93.80	INR 94.26	INR 92.04	499.94K
2026-07-21	INR 93.49	-0.01%	INR 93.50	INR 95.00	INR 93.15	481.19K
2026-07-20	INR 93.50	-0.63%	INR 94.00	INR 94.25	INR 92.84	376.86K
2026-07-17	INR 94.09	+0.16%	INR 93.70	INR 94.25	INR 93.06	472.21K
2026-07-16	INR 93.94	+0.83%	INR 93.20	INR 94.39	INR 92.76	685.95K
2026-07-15	INR 93.17	+1.15%	INR 92.90	INR 93.39	INR 91.87	914.97K
2026-07-14	INR 92.11	-0.85%	INR 92.00	INR 92.53	INR 91.15	839.75K
2026-07-13	INR 92.90	+1.02%	INR 91.75	INR 93.25	INR 90.40	1.25M
2026-07-10	INR 91.96	+1.02%	INR 91.48	INR 93.30	INR 90.55	4.45M
2026-07-09	INR 91.03	+0.26%	INR 90.80	INR 91.41	INR 90.24	977.91K
2026-07-08	INR 90.79	-1.84%	INR 91.99	INR 92.69	INR 90.15	903.88K
2026-07-07	INR 92.49	0.00%	INR 92.88	INR 93.75	INR 92.25	806.71K
2026-07-06	INR 92.49	+1.36%	INR 91.29	INR 94.55	INR 90.70	3.79M
2026-07-03	INR 91.25	+0.14%	INR 92.00	INR 92.00	INR 90.95	672.35K
2026-07-02	INR 91.12	+0.67%	INR 90.50	INR 92.41	INR 90.50	919.97K
2026-07-01	INR 90.51	-0.29%	INR 91.34	INR 93.28	INR 90.42	1.29M
2026-06-30	INR 90.77	-0.18%	INR 91.00	INR 92.00	INR 90.65	657.51K
2026-06-29	INR 90.93	+0.12%	INR 90.84	INR 92.00	INR 90.05	1.12M
2026-06-26	INR 90.82	0.00%	INR 90.82	INR 90.82	INR 90.82	0
2026-06-25	INR 90.82	-1.28%	INR 92.74	INR 92.74	INR 89.89	968.62K
2026-06-24	INR 92.00	+2.59%	INR 90.14	INR 92.41	INR 89.68	1.04M
2026-06-23	INR 89.68	-3.84%	INR 93.52	INR 93.52	INR 88.03	3.57M
2026-06-22	INR 93.26	-2.24%	INR 95.98	INR 95.98	INR 92.61	872.59K
2026-06-19	INR 95.40	+3.75%	INR 91.50	INR 97.45	INR 91.50	3.79M
2026-06-18	INR 91.95	-0.23%	INR 92.01	INR 92.50	INR 90.90	691.80K
2026-06-17	INR 92.16	-1.26%	INR 93.34	INR 93.67	INR 92.01	517.32K
2026-06-16	INR 93.34	+0.56%	INR 93.50	INR 94.22	INR 92.43	704.90K
2026-06-15	INR 92.82	+2.46%	INR 93.00	INR 94.99	INR 92.66	894.40K
2026-06-12	INR 90.59	+0.81%	INR 90.01	INR 91.56	INR 90.01	1.03M
2026-06-11	INR 89.86	-1.93%	INR 90.74	INR 91.49	INR 89.53	329.98K
2026-06-10	INR 91.63	-0.17%	INR 91.95	INR 92.58	INR 91.12	206.07K
2026-06-09	INR 91.79	+0.56%	INR 91.40	INR 92.48	INR 90.91	326.18K
2026-06-08	INR 91.28	-1.81%	INR 92.11	INR 92.11	INR 89.01	1.09M
2026-06-05	INR 92.96	-0.40%	INR 93.33	INR 95.10	INR 92.76	637.08K
2026-06-04	INR 93.33	+0.50%	INR 92.50	INR 95.21	INR 92.48	963.50K
2026-06-03	INR 92.87	+0.70%	INR 92.58	INR 93.12	INR 91.16	2.85M
2026-06-02	INR 92.22	-0.02%	INR 91.11	INR 92.92	INR 90.90	430.60K
2026-06-01	INR 92.24	-2.18%	INR 94.69	INR 97.00	INR 91.70	703.41K
2026-05-29	INR 94.30	+3.89%	INR 91.64	INR 96.50	INR 91.60	4.27M
2026-05-28	INR 90.77	0.00%	INR 90.77	INR 90.77	INR 90.77	0