Comparing Back to the side-by-side chart ↗
SBFC.NS (SBFC.NS) — Price History
As of 2026-10-19 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 85.50 | 85.55 | 83.00 | 83.37 | -2.15% | 772,365 |
| 2026-10-16 | 87.00 | 87.32 | 85.02 | 85.20 | -2.78% | 536,382 |
| 2026-10-15 | 89.06 | 89.10 | 86.44 | 87.64 | -1.52% | 672,536 |
| 2026-10-14 | 88.66 | 89.85 | 87.32 | 88.99 | +0.37% | 611,701 |
| 2026-10-13 | 87.27 | 89.14 | 85.36 | 88.66 | +1.59% | 1,093,292 |
| 2026-10-12 | 84.90 | 89.77 | 84.63 | 87.27 | +3.40% | 3,619,672 |
| 2026-10-09 | 81.28 | 84.73 | 81.25 | 84.40 | +3.84% | 1,798,045 |
| 2026-10-08 | 81.14 | 81.94 | 79.82 | 81.28 | +0.22% | 2,262,015 |
| 2026-10-07 | 83.27 | 83.50 | 80.81 | 81.10 | -2.62% | 1,102,475 |
| 2026-10-06 | 82.51 | 84.19 | 82.25 | 83.28 | +0.54% | 1,721,500 |
| 2026-10-05 | 84.19 | 87.18 | 82.40 | 82.83 | -1.62% | 3,511,188 |
| 2026-10-01 | 84.68 | 85.40 | 83.05 | 84.19 | -1.51% | 1,235,866 |
| 2026-09-30 | 85.40 | 86.36 | 84.70 | 85.48 | +1.21% | 642,934 |
| 2026-09-29 | 86.78 | 88.30 | 83.61 | 84.46 | -2.72% | 5,969,074 |
| 2026-09-28 | 89.00 | 89.30 | 86.40 | 86.82 | -2.30% | 944,832 |
| 2026-09-25 | 89.14 | 89.94 | 88.10 | 88.86 | -0.31% | 779,068 |
| 2026-09-24 | 90.99 | 91.35 | 88.74 | 89.14 | -2.27% | 962,702 |
| 2026-09-23 | 90.84 | 92.40 | 90.56 | 91.21 | +0.88% | 1,300,327 |
| 2026-09-22 | 91.01 | 91.44 | 90.27 | 90.41 | -0.95% | 623,342 |
| 2026-09-21 | 92.30 | 92.64 | 91.09 | 91.28 | -1.17% | 481,423 |
| 2026-09-18 | 93.58 | 94.19 | 91.89 | 92.36 | -1.03% | 1,954,335 |
| 2026-09-17 | 94.00 | 95.15 | 93.06 | 93.32 | -0.36% | 515,860 |
| 2026-09-16 | 94.44 | 95.24 | 92.43 | 93.66 | -0.82% | 611,434 |
| 2026-09-15 | 98.00 | 98.75 | 94.01 | 94.43 | -3.83% | 630,989 |
| 2026-09-11 | 97.99 | 99.01 | 96.52 | 98.19 | -0.29% | 411,967 |
| 2026-09-10 | 99.59 | 99.87 | 97.41 | 98.48 | -1.11% | 716,501 |
| 2026-09-09 | 97.35 | 99.99 | 96.15 | 99.59 | +2.30% | 1,121,688 |
| 2026-09-08 | 98.98 | 99.29 | 96.39 | 97.35 | -1.15% | 589,867 |
| 2026-09-07 | 99.70 | 99.80 | 97.50 | 98.48 | -1.60% | 647,488 |
| 2026-09-04 | 99.90 | 100.67 | 98.37 | 100.08 | +0.18% | 817,043 |
| 2026-09-03 | 100.00 | 104.39 | 99.24 | 99.90 | +0.68% | 3,008,192 |
| 2026-09-02 | 100.99 | 101.49 | 96.90 | 99.23 | -0.72% | 1,753,870 |
| 2026-09-01 | 98.71 | 101.90 | 97.91 | 99.95 | +1.14% | 12,820,956 |
| 2026-08-31 | 98.55 | 99.98 | 97.54 | 98.82 | +0.07% | 1,305,140 |
| 2026-08-28 | 98.30 | 101.05 | 98.12 | 98.75 | +0.14% | 2,163,907 |
| 2026-08-27 | 101.71 | 103.37 | 97.70 | 98.61 | -2.50% | 6,843,021 |
| 2026-08-26 | 92.60 | 102.21 | 92.60 | 101.14 | +9.02% | 17,101,535 |
| 2026-08-25 | 92.23 | 93.20 | 91.52 | 92.77 | +0.59% | 587,142 |
| 2026-08-24 | 93.47 | 94.12 | 91.78 | 92.23 | -1.81% | 692,634 |
| 2026-08-21 | 94.25 | 94.50 | 93.11 | 93.93 | -0.06% | 697,568 |
| 2026-08-20 | 92.77 | 94.25 | 92.77 | 93.99 | +1.32% | 836,056 |
| 2026-08-19 | 93.99 | 94.11 | 91.55 | 92.77 | -0.96% | 6,398,813 |
| 2026-08-18 | 93.17 | 94.53 | 93.17 | 93.67 | -0.30% | 582,128 |
| 2026-08-17 | 94.01 | 94.09 | 92.70 | 93.95 | -0.11% | 703,821 |
| 2026-08-14 | 94.32 | 94.53 | 93.45 | 94.05 | -0.54% | 557,926 |
| 2026-08-13 | 93.50 | 94.74 | 92.81 | 94.56 | +0.59% | 834,650 |
| 2026-08-12 | 93.80 | 94.75 | 93.47 | 94.01 | +0.18% | 4,553,086 |
| 2026-08-11 | 93.93 | 94.14 | 92.70 | 93.84 | -0.17% | 1,358,910 |
| 2026-08-10 | 93.50 | 94.47 | 92.35 | 94.00 | -0.27% | 1,482,587 |
| 2026-08-07 | 95.29 | 95.30 | 93.50 | 94.25 | -1.09% | 788,137 |
| 2026-08-06 | 93.02 | 95.75 | 93.02 | 95.29 | +1.82% | 1,432,387 |
| 2026-08-05 | 92.44 | 94.60 | 91.90 | 93.59 | +1.54% | 884,960 |
| 2026-08-04 | 92.00 | 93.00 | 91.74 | 92.17 | +0.10% | 566,352 |
| 2026-08-03 | 90.40 | 92.35 | 90.26 | 92.08 | +1.86% | 1,319,954 |
| 2026-07-31 | 90.27 | 90.99 | 89.90 | 90.40 | +0.27% | 597,593 |
| 2026-07-30 | 90.01 | 90.97 | 88.96 | 90.16 | -0.03% | 1,135,255 |
| 2026-07-29 | 91.09 | 91.40 | 89.95 | 90.19 | -0.08% | 471,630 |
| 2026-07-28 | 90.80 | 90.89 | 88.56 | 90.26 | -0.13% | 4,789,879 |
| 2026-07-27 | 93.99 | 94.64 | 90.00 | 90.38 | -1.95% | 2,682,881 |
| 2026-07-24 | 90.50 | 92.48 | 90.01 | 92.18 | +1.83% | 696,691 |
| 2026-07-23 | 92.40 | 92.88 | 90.19 | 90.52 | -1.97% | 928,192 |
| 2026-07-22 | 93.80 | 94.26 | 92.04 | 92.34 | -1.23% | 499,936 |
| 2026-07-21 | 93.50 | 95.00 | 93.15 | 93.49 | -0.01% | 481,191 |
| 2026-07-20 | 94.00 | 94.25 | 92.84 | 93.50 | -0.63% | 376,857 |
| 2026-07-17 | 93.70 | 94.25 | 93.06 | 94.09 | +0.16% | 472,214 |
| 2026-07-16 | 93.20 | 94.39 | 92.76 | 93.94 | +0.83% | 685,953 |
| 2026-07-15 | 92.90 | 93.39 | 91.87 | 93.17 | +1.15% | 914,973 |
| 2026-07-14 | 92.00 | 92.53 | 91.15 | 92.11 | -0.85% | 839,747 |
| 2026-07-13 | 91.75 | 93.25 | 90.40 | 92.90 | +1.02% | 1,245,605 |
| 2026-07-10 | 91.48 | 93.30 | 90.55 | 91.96 | +1.02% | 4,451,123 |
| 2026-07-09 | 90.80 | 91.41 | 90.24 | 91.03 | +0.26% | 977,908 |
| 2026-07-08 | 91.99 | 92.69 | 90.15 | 90.79 | -1.84% | 903,878 |
| 2026-07-07 | 92.88 | 93.75 | 92.25 | 92.49 | +0.00% | 806,714 |
| 2026-07-06 | 91.29 | 94.55 | 90.70 | 92.49 | +1.36% | 3,790,323 |
| 2026-07-03 | 92.00 | 92.00 | 90.95 | 91.25 | +0.14% | 672,351 |
| 2026-07-02 | 90.50 | 92.41 | 90.50 | 91.12 | +0.67% | 919,973 |
| 2026-07-01 | 91.34 | 93.28 | 90.42 | 90.51 | -0.29% | 1,293,385 |
| 2026-06-30 | 91.00 | 92.00 | 90.65 | 90.77 | -0.18% | 657,510 |
| 2026-06-29 | 90.84 | 92.00 | 90.05 | 90.93 | +0.12% | 1,120,440 |
| 2026-06-25 | 92.74 | 92.74 | 89.89 | 90.82 | -1.28% | 968,623 |
| 2026-06-24 | 90.14 | 92.41 | 89.68 | 92.00 | +2.59% | 1,038,093 |
| 2026-06-23 | 93.52 | 93.52 | 88.03 | 89.68 | -3.84% | 3,567,419 |
| 2026-06-22 | 95.98 | 95.98 | 92.61 | 93.26 | -2.24% | 872,586 |
| 2026-06-19 | 91.50 | 97.45 | 91.50 | 95.40 | +3.75% | 3,794,321 |
| 2026-06-18 | 92.01 | 92.50 | 90.90 | 91.95 | -0.23% | 691,800 |
| 2026-06-17 | 93.34 | 93.67 | 92.01 | 92.16 | -1.26% | 517,317 |
| 2026-06-16 | 93.50 | 94.22 | 92.43 | 93.34 | +0.56% | 704,899 |
| 2026-06-15 | 93.00 | 94.99 | 92.66 | 92.82 | +2.46% | 894,402 |
| 2026-06-12 | 90.01 | 91.56 | 90.01 | 90.59 | +0.81% | 1,032,463 |
| 2026-06-11 | 90.74 | 91.49 | 89.53 | 89.86 | -1.93% | 329,981 |
| 2026-06-10 | 91.95 | 92.58 | 91.12 | 91.63 | -0.17% | 206,073 |
| 2026-06-09 | 91.40 | 92.48 | 90.91 | 91.79 | +0.56% | 326,176 |
| 2026-06-08 | 92.11 | 92.11 | 89.01 | 91.28 | -1.81% | 1,092,274 |
| 2026-06-05 | 93.33 | 95.10 | 92.76 | 92.96 | -0.40% | 637,080 |
| 2026-06-04 | 92.50 | 95.21 | 92.48 | 93.33 | +0.50% | 963,496 |
| 2026-06-03 | 92.58 | 93.12 | 91.16 | 92.87 | +0.70% | 2,845,782 |
| 2026-06-02 | 91.11 | 92.92 | 90.90 | 92.22 | -0.02% | 430,601 |
| 2026-06-01 | 94.69 | 97.00 | 91.70 | 92.24 | -2.18% | 703,414 |
| 2026-05-29 | 91.64 | 96.50 | 91.60 | 94.30 | +3.89% | 4,273,865 |
| 2026-05-27 | 91.80 | 92.29 | 90.21 | 90.77 | -1.21% | 474,513 |
| 2026-05-26 | 93.14 | 93.89 | 91.59 | 91.88 | -1.43% | 350,426 |
| 2026-05-25 | 92.90 | 94.50 | 91.62 | 93.21 | +2.24% | 780,968 |
| 2026-05-22 | 91.40 | 92.00 | 90.43 | 91.17 | -0.25% | 274,209 |
| 2026-05-21 | 91.44 | 92.28 | 90.91 | 91.40 | +0.89% | 312,782 |
| 2026-05-20 | 90.60 | 90.80 | 89.41 | 90.59 | -0.20% | 453,930 |
| 2026-05-19 | 90.50 | 92.00 | 89.46 | 90.77 | +0.41% | 865,638 |
| 2026-05-18 | 90.88 | 91.35 | 89.06 | 90.40 | -1.09% | 904,891 |
| 2026-05-15 | 91.95 | 92.72 | 91.19 | 91.40 | -0.45% | 620,660 |
| 2026-05-14 | 91.95 | 92.71 | 90.52 | 91.81 | +0.20% | 4,241,814 |
| 2026-05-13 | 93.24 | 94.14 | 90.74 | 91.63 | -1.22% | 1,042,680 |
| 2026-05-12 | 97.58 | 97.58 | 92.28 | 92.76 | -4.76% | 1,067,644 |
| 2026-05-11 | 99.16 | 99.16 | 96.55 | 97.40 | -1.39% | 2,628,258 |
| 2026-05-08 | 96.76 | 101.19 | 96.19 | 98.77 | +2.08% | 5,618,479 |
| 2026-05-07 | 95.03 | 98.63 | 94.87 | 96.76 | +1.86% | 2,395,475 |
| 2026-05-06 | 94.10 | 95.40 | 93.68 | 94.99 | +1.57% | 3,880,212 |
| 2026-05-05 | 93.42 | 94.74 | 92.89 | 93.52 | +0.09% | 1,482,994 |
| 2026-05-04 | 92.31 | 94.98 | 92.31 | 93.44 | +1.22% | 1,037,627 |
| 2026-04-30 | 94.00 | 94.00 | 90.13 | 92.31 | -1.80% | 1,088,436 |
| 2026-04-29 | 94.81 | 96.40 | 93.75 | 94.00 | -0.54% | 912,767 |
| 2026-04-28 | 94.93 | 95.07 | 93.54 | 94.51 | -0.44% | 709,117 |
| 2026-04-27 | 97.00 | 98.58 | 94.80 | 94.93 | -0.01% | 1,861,515 |
| 2026-04-24 | 96.16 | 96.75 | 94.30 | 94.94 | -1.14% | 1,103,338 |
| 2026-04-23 | 97.35 | 97.75 | 95.90 | 96.03 | -1.05% | 408,529 |
| 2026-04-22 | 98.75 | 99.00 | 96.92 | 97.05 | -1.64% | 1,148,077 |
| 2026-04-21 | 96.39 | 103.22 | 96.38 | 98.67 | +2.60% | 1,287,762 |
| 2026-04-20 | 97.46 | 98.32 | 95.85 | 96.17 | -1.21% | 1,107,510 |
| 2026-04-17 | 96.99 | 97.78 | 96.58 | 97.35 | -0.60% | 671,883 |
| 2026-04-16 | 95.94 | 101.84 | 95.06 | 97.94 | +2.74% | 4,264,389 |
| 2026-04-15 | 95.00 | 96.92 | 94.75 | 95.33 | +1.94% | 2,532,452 |
| 2026-04-13 | 92.00 | 96.16 | 91.19 | 93.52 | +0.91% | 2,497,101 |
| 2026-04-10 | 88.65 | 94.85 | 88.16 | 92.68 | +5.34% | 6,503,671 |
| 2026-04-09 | 88.00 | 89.52 | 87.16 | 87.98 | -0.52% | 2,559,585 |
| 2026-04-08 | 89.00 | 90.44 | 86.00 | 88.44 | +4.79% | 1,251,990 |
| 2026-04-07 | 82.54 | 84.75 | 82.50 | 84.40 | +0.72% | 595,723 |
| 2026-04-06 | 84.00 | 84.00 | 81.58 | 83.80 | +1.49% | 907,816 |
| 2026-04-02 | 81.13 | 82.93 | 81.13 | 82.57 | -1.67% | 661,558 |
| 2026-04-01 | 85.00 | 85.00 | 82.57 | 83.97 | +3.73% | 1,285,846 |
| 2026-03-30 | 81.60 | 82.09 | 79.60 | 80.95 | -3.03% | 3,575,717 |
| 2026-03-27 | 84.04 | 85.40 | 81.11 | 83.48 | -1.17% | 4,680,709 |
| 2026-03-25 | 84.62 | 87.20 | 84.13 | 84.47 | +0.07% | 2,974,695 |
| 2026-03-24 | 85.00 | 87.18 | 82.85 | 84.41 | -0.12% | 5,269,142 |
| 2026-03-23 | 86.00 | 86.00 | 82.52 | 84.51 | -2.60% | 2,761,303 |
| 2026-03-20 | 86.01 | 88.49 | 83.80 | 86.77 | +1.27% | 1,533,707 |
| 2026-03-19 | 88.00 | 88.00 | 85.50 | 85.68 | -3.52% | 985,118 |
| 2026-03-18 | 89.22 | 90.80 | 88.37 | 88.81 | -0.96% | 4,264,156 |
| 2026-03-17 | 90.44 | 91.42 | 89.00 | 89.67 | -1.94% | 6,011,166 |
| 2026-03-16 | 90.01 | 91.92 | 89.05 | 91.44 | +0.54% | 997,594 |
| 2026-03-13 | 92.00 | 92.80 | 90.47 | 90.95 | -1.71% | 916,057 |
| 2026-03-12 | 92.34 | 94.50 | 90.96 | 92.53 | +0.21% | 789,821 |
| 2026-03-11 | 93.16 | 96.00 | 92.00 | 92.34 | -0.89% | 698,354 |
| 2026-03-10 | 92.99 | 93.95 | 91.98 | 93.17 | +0.87% | 587,316 |
| 2026-03-09 | 92.07 | 92.82 | 90.34 | 92.37 | -1.69% | 992,529 |
| 2026-03-06 | 93.01 | 95.12 | 92.49 | 93.96 | +1.02% | 851,500 |
| 2026-03-05 | 91.97 | 93.45 | 91.61 | 93.01 | +1.43% | 540,602 |
| 2026-03-04 | 91.42 | 93.00 | 90.50 | 91.70 | -2.22% | 908,764 |
| 2026-03-02 | 89.10 | 94.23 | 89.06 | 93.78 | +0.74% | 1,625,020 |
| 2026-02-27 | 96.45 | 96.69 | 92.54 | 93.09 | -3.96% | 2,407,077 |
| 2026-02-26 | 96.15 | 97.30 | 95.60 | 96.93 | +0.71% | 604,888 |
| 2026-02-25 | 97.32 | 97.58 | 95.52 | 96.25 | -0.64% | 633,945 |
| 2026-02-24 | 96.60 | 97.42 | 95.50 | 96.87 | -0.27% | 646,622 |
| 2026-02-23 | 95.84 | 97.49 | 95.32 | 97.13 | +1.15% | 1,193,342 |
| 2026-02-20 | 94.25 | 96.76 | 93.06 | 96.03 | +0.91% | 758,620 |
| 2026-02-19 | 96.74 | 97.26 | 94.12 | 95.16 | -1.93% | 520,623 |
| 2026-02-18 | 97.25 | 97.50 | 95.80 | 97.03 | +0.00% | 471,358 |
| 2026-02-17 | 95.00 | 97.58 | 94.95 | 97.03 | +1.62% | 614,881 |
| 2026-02-16 | 96.38 | 98.90 | 94.50 | 95.48 | -1.31% | 926,250 |
| 2026-02-13 | 96.01 | 99.00 | 95.33 | 96.75 | -1.37% | 999,527 |
| 2026-02-12 | 97.41 | 98.58 | 96.52 | 98.09 | +0.75% | 903,004 |
| 2026-02-11 | 98.84 | 99.47 | 96.72 | 97.36 | -1.18% | 895,395 |
| 2026-02-10 | 97.38 | 99.70 | 97.00 | 98.52 | +1.16% | 1,269,654 |
| 2026-02-09 | 93.62 | 97.99 | 93.10 | 97.39 | +4.00% | 1,903,124 |
| 2026-02-06 | 90.41 | 94.20 | 90.01 | 93.64 | +2.88% | 1,697,542 |
| 2026-02-05 | 90.10 | 91.50 | 89.22 | 91.02 | +0.99% | 1,429,614 |
| 2026-02-04 | 89.54 | 90.42 | 88.64 | 90.13 | +0.17% | 1,205,085 |
| 2026-02-03 | 89.04 | 92.60 | 87.61 | 89.98 | +4.54% | 2,722,616 |
| 2026-02-02 | 85.01 | 87.89 | 83.76 | 86.07 | +0.76% | 2,373,755 |
| 2026-01-30 | 86.13 | 86.39 | 84.27 | 85.42 | -0.66% | 3,158,323 |
| 2026-01-29 | 88.95 | 90.40 | 85.62 | 85.99 | -3.22% | 3,680,573 |
| 2026-01-28 | 91.64 | 91.64 | 84.24 | 88.85 | -1.24% | 16,492,933 |
| 2026-01-27 | 101.80 | 101.80 | 84.75 | 89.97 | -11.67% | 34,059,915 |
| 2026-01-23 | 103.39 | 104.10 | 100.85 | 101.86 | -1.49% | 785,431 |
| 2026-01-22 | 101.29 | 104.00 | 101.29 | 103.40 | +3.28% | 1,573,922 |
| 2026-01-21 | 103.00 | 103.70 | 99.13 | 100.12 | -3.28% | 3,334,875 |
| 2026-01-20 | 107.30 | 107.30 | 103.21 | 103.52 | -4.09% | 1,467,161 |
| 2026-01-19 | 103.45 | 109.70 | 103.45 | 107.94 | +0.87% | 1,751,690 |
| 2026-01-16 | 101.55 | 109.75 | 101.50 | 107.01 | +5.36% | 5,943,935 |
| 2026-01-15 | 101.57 | 101.57 | 101.57 | 101.57 | +0.00% | 0 |
| 2026-01-14 | 101.93 | 101.93 | 101.18 | 101.57 | -0.36% | 384,010 |
| 2026-01-13 | 101.50 | 102.44 | 101.07 | 101.94 | -0.42% | 543,665 |
| 2026-01-12 | 99.43 | 105.00 | 98.02 | 102.37 | +2.94% | 1,451,437 |
| 2026-01-09 | 102.36 | 102.72 | 99.12 | 99.45 | -2.84% | 1,209,862 |
| 2026-01-08 | 103.80 | 103.80 | 101.90 | 102.36 | -1.06% | 514,565 |
| 2026-01-07 | 101.90 | 104.30 | 101.53 | 103.46 | +1.07% | 1,222,454 |
| 2026-01-06 | 102.17 | 103.29 | 101.89 | 102.36 | +0.47% | 1,239,497 |
| 2026-01-05 | 103.25 | 103.49 | 101.55 | 101.88 | -1.08% | 954,137 |
| 2026-01-02 | 103.70 | 103.70 | 102.74 | 102.99 | +0.13% | 988,455 |
| 2026-01-01 | 104.00 | 104.29 | 102.40 | 102.86 | -1.14% | 925,896 |
| 2025-12-31 | 104.61 | 104.80 | 103.25 | 104.05 | -0.63% | 4,803,259 |
| 2025-12-30 | 104.87 | 105.26 | 103.72 | 104.71 | -0.14% | 3,654,002 |
| 2025-12-29 | 104.50 | 105.20 | 102.84 | 104.86 | +0.35% | 1,440,942 |
| 2025-12-26 | 105.60 | 106.10 | 104.30 | 104.49 | -1.42% | 657,979 |
| 2025-12-24 | 103.30 | 107.94 | 103.30 | 106.00 | +1.15% | 1,822,606 |
| 2025-12-23 | 104.99 | 106.40 | 104.34 | 104.80 | +0.40% | 1,519,480 |
| 2025-12-22 | 105.00 | 105.19 | 103.80 | 104.38 | +0.72% | 734,202 |
| 2025-12-19 | 103.51 | 104.29 | 102.65 | 103.63 | +0.28% | 936,296 |
| 2025-12-18 | 103.00 | 105.00 | 102.35 | 103.34 | +0.16% | 922,719 |
| 2025-12-17 | 105.60 | 105.60 | 102.50 | 103.17 | -1.75% | 1,321,646 |
| 2025-12-16 | 106.01 | 108.56 | 103.92 | 105.01 | -0.12% | 5,843,228 |
| 2025-12-15 | 104.93 | 105.77 | 104.36 | 105.14 | -0.18% | 649,876 |
| 2025-12-12 | 105.25 | 106.45 | 104.70 | 105.33 | +0.25% | 559,018 |
| 2025-12-11 | 105.45 | 106.03 | 104.88 | 105.07 | -0.36% | 594,267 |
| 2025-12-10 | 104.64 | 106.80 | 104.50 | 105.45 | +0.41% | 455,067 |
| 2025-12-09 | 103.71 | 105.59 | 103.20 | 105.02 | +0.36% | 880,828 |
| 2025-12-08 | 106.27 | 106.57 | 103.67 | 104.64 | -1.53% | 1,748,608 |
| 2025-12-05 | 105.90 | 106.88 | 104.17 | 106.27 | +0.33% | 796,817 |
| 2025-12-04 | 106.14 | 106.65 | 105.56 | 105.92 | -0.21% | 397,790 |
| 2025-12-03 | 106.85 | 106.90 | 105.30 | 106.14 | -0.10% | 762,790 |
| 2025-12-02 | 107.60 | 107.66 | 105.90 | 106.25 | -1.34% | 635,956 |
| 2025-12-01 | 107.61 | 108.69 | 107.01 | 107.69 | -0.64% | 692,985 |
| 2025-11-28 | 106.66 | 108.64 | 106.39 | 108.38 | +1.71% | 1,297,436 |
| 2025-11-27 | 109.09 | 109.58 | 105.59 | 106.56 | -2.13% | 1,553,597 |
| 2025-11-26 | 107.70 | 109.00 | 107.08 | 108.88 | +1.43% | 594,141 |
| 2025-11-25 | 105.39 | 107.76 | 105.21 | 107.34 | +2.01% | 1,361,476 |
| 2025-11-24 | 107.52 | 108.08 | 104.67 | 105.23 | -2.13% | 1,517,039 |
| 2025-11-21 | 108.11 | 109.55 | 107.17 | 107.52 | -1.10% | 1,037,130 |
| 2025-11-20 | 109.62 | 110.05 | 108.45 | 108.72 | -0.82% | 1,128,538 |
| 2025-11-19 | 109.99 | 110.19 | 109.01 | 109.62 | +0.08% | 744,134 |
| 2025-11-18 | 111.23 | 111.23 | 109.00 | 109.53 | -1.14% | 1,172,637 |
| 2025-11-17 | 109.10 | 114.28 | 109.10 | 110.79 | +1.36% | 4,438,167 |
| 2025-11-14 | 108.29 | 110.06 | 108.00 | 109.30 | +0.65% | 1,048,453 |
| 2025-11-13 | 109.75 | 110.20 | 108.29 | 108.59 | -1.06% | 1,600,585 |
| 2025-11-12 | 110.89 | 110.94 | 108.95 | 109.75 | -0.57% | 2,213,176 |
| 2025-11-11 | 113.10 | 113.10 | 110.00 | 110.38 | -1.73% | 1,301,930 |
| 2025-11-10 | 113.20 | 114.37 | 112.00 | 112.32 | -1.45% | 1,155,308 |
| 2025-11-07 | 112.29 | 115.00 | 111.02 | 113.97 | +1.40% | 2,058,957 |
| 2025-11-06 | 117.34 | 117.34 | 111.12 | 112.40 | -4.36% | 2,342,753 |
| 2025-11-04 | 119.19 | 119.19 | 116.11 | 117.52 | -0.83% | 2,673,859 |
| 2025-11-03 | 117.00 | 123.00 | 115.28 | 118.50 | +3.87% | 29,276,945 |
| 2025-10-31 | 114.00 | 116.70 | 113.51 | 114.08 | +0.26% | 1,816,933 |
| 2025-10-30 | 114.00 | 114.49 | 113.13 | 113.78 | -0.36% | 561,409 |
| 2025-10-29 | 115.20 | 115.78 | 112.48 | 114.19 | -0.69% | 1,489,590 |
| 2025-10-28 | 114.70 | 116.10 | 113.60 | 114.98 | +0.16% | 1,327,147 |
| 2025-10-27 | 116.01 | 116.39 | 113.80 | 114.80 | -0.59% | 1,287,832 |
| 2025-10-24 | 111.78 | 117.44 | 111.54 | 115.48 | +3.32% | 7,420,560 |
| 2025-10-23 | 117.00 | 117.00 | 111.00 | 111.77 | -3.48% | 3,681,498 |
| 2025-10-21 | 112.95 | 117.75 | 112.12 | 115.80 | +4.18% | 4,358,687 |
| 2025-10-20 | 112.80 | 112.83 | 109.92 | 111.15 | -1.49% | 1,311,500 |
| 2025-10-17 | 107.75 | 113.95 | 107.17 | 112.83 | +4.56% | 6,785,245 |
| 2025-10-16 | 108.15 | 108.99 | 107.66 | 107.91 | -0.22% | 347,420 |
| 2025-10-15 | 107.48 | 109.18 | 106.90 | 108.15 | +1.09% | 779,545 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Apr (+11.88%). Worst month: Jan (-11.00%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-19
Quick answers
What is SBFC.NS's (SBFC.NS) latest close?
83.37 on 2026-10-19, from the Closelook data lake's daily price record.
What is SBFC.NS's 52-week high and low?
123.00 high and 79.60 low over the trailing 52 weeks, as of 2026-10-19.
What is SBFC.NS's strongest and weakest month historically?
Historically, SBFC.NS's strongest calendar month has been Apr (average +11.88%) and its weakest Jan (average -11.00%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 445 daily bars in the Closelook data lake.