NSE: SBFC | Series: EQ
-
LTP
84.94
-1.81 (-2.09 %) -
Open
87.10
85.99 -
High
87.97
87.43 -
Low
84.23
85.53 -
Close
84.54
86.75 -
52W High
99.60
25 Sep, 2024 -
52W Low
77.61
25 Oct, 2024
Upper Circuit: 104.10
Lower Circuit: 69.40
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 87.10 | 87.97 | 84.23 | 84.94 | 84.54 | -2.21 | -2.55 | 99.60 | 77.61 | 1,639,521 | 14.04 Crore | 14,946 |
| 19 Dec, 2024 | 85.99 | 87.43 | 85.53 | 86.95 | 86.75 | -0.79 | -0.9 | 99.60 | 77.61 | 996,102 | 8.63 Crore | 10,357 |
| 18 Dec, 2024 | 88.45 | 89.97 | 86.98 | 87.99 | 87.54 | -0.92 | -1.04 | 99.60 | 77.61 | 1,314,603 | 11.61 Crore | 16,483 |
| 17 Dec, 2024 | 91.65 | 93.00 | 88.10 | 88.90 | 88.46 | -3.61 | -3.92 | 99.60 | 77.61 | 3,649,856 | 32.82 Crore | 24,488 |
| 16 Dec, 2024 | 93.00 | 93.34 | 91.02 | 91.65 | 92.07 | -0.17 | -0.18 | 99.60 | 77.61 | 1,387,457 | 12.71 Crore | 18,831 |
| 13 Dec, 2024 | 92.00 | 94.12 | 90.81 | 92.01 | 92.24 | 0.24 | 0.26 | 99.60 | 77.61 | 3,100,552 | 28.69 Crore | 29,170 |
| 12 Dec, 2024 | 94.40 | 94.55 | 91.80 | 92.03 | 92.00 | -2.16 | -2.29 | 99.60 | 77.61 | 1,712,445 | 15.90 Crore | 24,515 |
| 11 Dec, 2024 | 93.56 | 95.40 | 92.40 | 93.90 | 94.16 | 0.79 | 0.85 | 99.60 | 77.61 | 3,685,250 | 34.65 Crore | 33,682 |
| 10 Dec, 2024 | 89.80 | 94.50 | 88.80 | 93.56 | 93.37 | 3.83 | 4.28 | 99.60 | 77.61 | 5,025,995 | 46.37 Crore | 35,151 |
| 09 Dec, 2024 | 87.13 | 92.75 | 86.66 | 89.90 | 89.54 | 2.41 | 2.77 | 99.60 | 77.61 | 6,515,037 | 58.92 Crore | 48,474 |
| 06 Dec, 2024 | 87.30 | 88.00 | 86.63 | 87.14 | 87.13 | -0.17 | -0.19 | 99.60 | 77.61 | 908,700 | 7.93 Crore | 11,765 |
| 05 Dec, 2024 | 87.98 | 88.81 | 86.91 | 87.30 | 87.30 | -0.39 | -0.44 | 99.60 | 77.61 | 1,011,941 | 8.86 Crore | 12,903 |
| 04 Dec, 2024 | 87.92 | 88.58 | 87.21 | 87.98 | 87.69 | -0.22 | -0.25 | 99.60 | 77.61 | 980,722 | 8.61 Crore | 15,287 |
| 03 Dec, 2024 | 85.91 | 89.26 | 85.91 | 87.82 | 87.91 | 2.00 | 2.33 | 99.60 | 77.61 | 2,535,849 | 22.29 Crore | 28,756 |
| 02 Dec, 2024 | 87.00 | 87.40 | 85.43 | 86.15 | 85.91 | -1.01 | -1.16 | 99.60 | 77.61 | 1,475,012 | 12.68 Crore | 14,349 |
| 29 Nov, 2024 | 85.20 | 88.28 | 84.67 | 86.67 | 86.92 | 1.48 | 1.73 | 99.60 | 77.61 | 2,379,019 | 20.53 Crore | 27,630 |
| 28 Nov, 2024 | 85.81 | 87.38 | 84.99 | 85.20 | 85.44 | -0.30 | -0.35 | 99.60 | 77.61 | 1,187,072 | 10.22 Crore | 12,310 |
| 27 Nov, 2024 | 87.21 | 87.35 | 85.01 | 85.81 | 85.74 | -1.89 | -2.16 | 99.60 | 77.61 | 1,675,993 | 14.40 Crore | 14,293 |
| 26 Nov, 2024 | 88.68 | 89.10 | 87.01 | 87.07 | 87.63 | -0.30 | -0.34 | 99.60 | 77.61 | 1,634,460 | 14.33 Crore | 20,952 |
| 25 Nov, 2024 | 85.30 | 93.59 | 85.26 | 87.36 | 87.93 | 3.66 | 4.34 | 99.60 | 77.61 | 6,090,967 | 53.92 Crore | 42,829 |