SBFC.NSSBFC.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $102.36 | $102.72 | $99.12 | $99.45 | 1.21M |
| 1/8/2026 | $103.80 | $103.80 | $101.90 | $102.36 | 514,592 |
| 1/7/2026 | $101.90 | $104.30 | $101.53 | $103.46 | 1.22M |
| 1/6/2026 | $102.17 | $103.29 | $101.89 | $102.36 | 1.24M |
| 1/5/2026 | $103.25 | $103.49 | $101.55 | $101.88 | 955,930 |
| 1/2/2026 | $103.70 | $103.70 | $102.74 | $102.99 | 990,869 |
| 1/1/2026 | $104.00 | $104.29 | $102.40 | $102.86 | 925,896 |
| 12/31/2025 | $104.61 | $104.80 | $103.25 | $104.05 | 4.80M |
| 12/30/2025 | $104.87 | $105.26 | $103.72 | $104.71 | 3.65M |
| 12/29/2025 | $104.50 | $105.20 | $102.84 | $104.86 | 1.44M |
| 12/26/2025 | $105.60 | $106.10 | $104.30 | $104.49 | 657,979 |
| 12/24/2025 | $103.30 | $107.94 | $103.30 | $106.00 | 1.82M |
| 12/23/2025 | $104.99 | $106.40 | $104.34 | $104.80 | 1.52M |
| 12/22/2025 | $105.00 | $105.19 | $103.80 | $104.38 | 734,253 |
| 12/19/2025 | $103.51 | $104.29 | $102.65 | $103.63 | 936,296 |
| 12/18/2025 | $103.00 | $105.00 | $102.35 | $103.34 | 922,741 |
| 12/17/2025 | $105.60 | $105.60 | $102.50 | $103.17 | 1.32M |
| 12/16/2025 | $106.01 | $108.56 | $103.92 | $105.01 | 5.84M |
| 12/15/2025 | $104.93 | $105.77 | $104.36 | $105.14 | 649,974 |
| 12/12/2025 | $105.25 | $106.45 | $104.70 | $105.33 | 559,018 |
| 12/11/2025 | $105.45 | $106.03 | $104.88 | $105.07 | 594,405 |
| 12/10/2025 | $104.64 | $106.80 | $104.50 | $105.45 | 455,067 |
| 12/9/2025 | $103.71 | $105.59 | $103.20 | $105.02 | 881,289 |
| 12/8/2025 | $106.27 | $106.57 | $103.67 | $104.64 | 1.75M |
| 12/5/2025 | $105.90 | $106.88 | $104.17 | $106.27 | 796,817 |
| 12/4/2025 | $106.14 | $106.65 | $105.56 | $105.92 | 398,670 |
| 12/3/2025 | $106.85 | $106.90 | $105.30 | $106.14 | 762,865 |
| 12/2/2025 | $107.60 | $107.66 | $105.90 | $106.25 | 635,956 |
| 12/1/2025 | $107.61 | $108.69 | $107.01 | $107.69 | 692,985 |
| 11/28/2025 | $106.66 | $108.64 | $106.39 | $108.38 | 1.30M |
| 11/27/2025 | $109.09 | $109.58 | $105.59 | $106.56 | 1.55M |
| 11/26/2025 | $107.70 | $109.00 | $107.08 | $108.88 | 594,141 |
| 11/25/2025 | $105.39 | $107.76 | $105.21 | $107.34 | 1.36M |
| 11/24/2025 | $107.52 | $108.08 | $104.67 | $105.23 | 1.52M |
| 11/21/2025 | $108.11 | $109.55 | $107.17 | $107.52 | 1.04M |
| 11/19/2025 | $109.99 | $110.19 | $109.01 | $109.62 | 744,134 |
| 11/18/2025 | $111.23 | $111.23 | $109.00 | $109.53 | 1.17M |
| 11/17/2025 | $109.10 | $114.28 | $109.10 | $110.79 | 4.44M |
| 11/14/2025 | $108.29 | $110.06 | $108.00 | $109.30 | 1.05M |
| 11/13/2025 | $109.75 | $110.20 | $108.29 | $108.59 | 1.60M |
| 11/12/2025 | $110.89 | $110.94 | $108.95 | $109.75 | 2.21M |
| 11/11/2025 | $113.10 | $113.10 | $110.00 | $110.38 | 1.30M |
| 11/10/2025 | $113.20 | $114.37 | $112.00 | $112.32 | 1.16M |
| 11/7/2025 | $112.29 | $115.00 | $111.02 | $113.97 | 2.06M |
| 11/6/2025 | $117.34 | $117.34 | $111.12 | $112.40 | 2.34M |
| 11/4/2025 | $119.19 | $119.19 | $116.11 | $117.52 | 2.67M |
| 11/3/2025 | $117.00 | $123.00 | $115.28 | $118.50 | 29.28M |
| 10/31/2025 | $114.00 | $116.70 | $113.51 | $114.08 | 1.82M |
| 10/30/2025 | $114.00 | $114.49 | $113.13 | $113.78 | 561,409 |
| 10/29/2025 | $115.20 | $115.78 | $112.48 | $114.19 | 1.49M |
| 10/28/2025 | $114.70 | $116.10 | $113.60 | $114.98 | 1.33M |
| 10/27/2025 | $116.01 | $116.39 | $113.80 | $114.80 | 1.29M |
| 10/24/2025 | $111.78 | $117.44 | $111.54 | $115.48 | 7.42M |
| 10/23/2025 | $117.00 | $117.00 | $111.00 | $111.77 | 3.68M |
| 10/21/2025 | $112.95 | $117.75 | $112.12 | $115.80 | 4.36M |
| 10/20/2025 | $112.80 | $112.83 | $109.92 | $111.15 | 1.31M |
| 10/17/2025 | $107.75 | $113.95 | $107.17 | $112.83 | 6.79M |
| 10/16/2025 | $108.15 | $108.99 | $107.66 | $107.91 | 347,536 |
| 10/15/2025 | $107.48 | $109.18 | $106.90 | $108.15 | 779,553 |
| 10/14/2025 | $106.02 | $107.10 | $105.25 | $106.98 | 1.02M |
| 10/13/2025 | $107.01 | $107.76 | $105.50 | $105.99 | 1.97M |