SBFC Finance Limited (SBFC) Historical Prices

Time Period

Events

IN:SBFC historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	87.40	87.40	83.89	84.72	84.72	-2.63%	27,591	0.08
Oct 29, 2026	89.60	90.57	86.44	87.01	87.01	-3.81%	99,177	0.29
Oct 28, 2026	84.89	92.00	81.51	90.46	90.46	+9.73%	400,060	1.18
Oct 27, 2026	77.66	85.37	77.60	82.44	82.44	+6.33%	148,770	0.44
Oct 26, 2026	80.05	80.05	77.27	77.53	77.53	-3.15%	139,445	0.41
Oct 23, 2026	80.22	81.03	78.30	80.05	80.05	-0.15%	111,481	0.33
Oct 22, 2026	81.01	81.72	79.66	80.17	80.17	-1.57%	91,498	0.22
Oct 21, 2026	83.00	83.00	80.65	81.45	81.45	-2.35%	168,295	0.41
Oct 20, 2026	83.41	85.49	83.00	83.41	83.41	+0.00%	0	0.00
Oct 19, 2026	85.41	85.49	83.00	83.41	83.41	-2.14%	68,375	0.17
Oct 16, 2026	86.36	87.40	85.11	85.23	85.23	-2.68%	23,641	0.06
Oct 15, 2026	89.00	89.01	86.50	87.58	87.58	-1.62%	60,426	0.15
Oct 14, 2026	89.04	89.78	87.44	89.02	89.02	+0.37%	82,522	0.20
Oct 13, 2026	87.29	89.05	85.43	88.69	88.69	+1.49%	132,102	0.32
Oct 12, 2026	85.07	89.50	84.69	87.39	87.39	+3.55%	122,874	0.30
Oct 09, 2026	81.99	84.76	81.60	84.39	84.39	+3.92%	96,867	0.23
Oct 08, 2026	81.01	81.96	79.90	81.21	81.21	-0.05%	1,254,898	3.18
Oct 07, 2026	83.63	83.63	80.95	81.25	81.25	-2.43%	62,824	0.13
Oct 06, 2026	82.60	84.01	82.27	83.27	83.27	+0.45%	90,208	0.19
Oct 05, 2026	84.20	86.80	82.45	82.90	82.90	-1.57%	104,601	0.22
Oct 02, 2026	84.22	85.46	83.20	84.22	84.22	+0.00%	0	0.00
Oct 01, 2026	85.00	85.46	83.20	84.22	84.22	-1.35%	19,447	0.04
Sep 30, 2026	85.89	86.35	84.85	85.37	85.37	+1.34%	24,891	0.05
Sep 29, 2026	86.87	88.26	83.50	84.24	84.24	-3.11%	245,035	0.50
Sep 28, 2026	89.47	89.47	86.50	86.94	86.94	-2.13%	66,924	0.14
Sep 25, 2026	89.89	89.89	88.10	88.83	88.83	-0.35%	59,976	0.12
Sep 24, 2026	91.20	91.20	88.70	89.14	89.14	-2.40%	117,245	0.24
Sep 23, 2026	89.81	92.30	89.81	91.33	91.33	+1.03%	54,332	0.11
Sep 22, 2026	90.90	91.39	90.25	90.40	90.40	-0.99%	161,082	0.33
Sep 21, 2026	92.23	92.59	91.21	91.30	91.30	-1.15%	67,138	0.14
Sep 18, 2026	93.07	94.10	91.95	92.36	92.36	-1.09%	117,438	0.24
Sep 17, 2026	93.64	95.10	92.99	93.38	93.38	-0.47%	69,507	0.14
Sep 16, 2026	94.34	95.31	92.44	93.82	93.82	-0.69%	305,391	0.61
Sep 15, 2026	99.31	99.31	94.22	94.47	94.47	-3.75%	62,684	0.12
Sep 14, 2026	98.15	99.00	96.59	98.15	98.15	+0.00%	0	0.00
Sep 11, 2026	97.48	99.00	96.59	98.15	98.15	-0.17%	57,107	0.11
Sep 10, 2026	99.33	99.78	97.49	98.32	98.32	-1.28%	75,272	0.15
Sep 09, 2026	97.35	99.94	96.41	99.59	99.59	+2.36%	82,515	0.16
Sep 08, 2026	98.88	99.20	96.98	97.29	97.29	-1.25%	644,880	1.29
Sep 07, 2026	100.00	100.00	97.58	98.52	98.52	-1.53%	72,767	0.15
Sep 04, 2026	100.59	100.70	98.47	100.05	100.05	+0.17%	95,441	0.19
Sep 03, 2026	100.22	104.30	99.29	99.88	99.88	+0.73%	196,740	0.39
Sep 02, 2026	101.00	101.25	96.95	99.16	99.16	-0.84%	182,668	0.36
Sep 01, 2026	99.89	101.00	98.25	100.00	100.00	+1.21%	12,602,828	41.54
Aug 31, 2026	98.98	99.90	97.52	98.80	98.80	+0.52%	48,575	0.16
Aug 28, 2026	98.50	101.01	97.70	98.29	98.29	-0.60%	150,763	0.50
Aug 27, 2026	101.57	103.34	97.82	98.88	98.88	-2.35%	485,034	1.62
Aug 26, 2026	94.34	102.20	92.25	101.26	101.26	+9.48%	703,861	2.41
Aug 25, 2026	92.20	93.10	91.47	92.49	92.49	+0.23%	81,196	0.28
Aug 24, 2026	93.15	94.07	91.80	92.28	92.28	-1.78%	106,529	0.37

SBFC Finance Limited historical prices

SBFC Finance Limited (SBFC) Historical Prices

Become an Expert with TipRanks Premium