Shree Bhavya Fabrics Ltd (SBFL)

SBFL
🏛️ Indien →
28.48
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 29.48 29.48 26.84 28.23 0.0M
2024-12-30 31.89 31.89 27.30 28.91 0.0M
2024-12-27 27.71 27.71 26.50 27.12 0.0M
2024-12-26 26.93 27.98 26.05 27.03 0.0M
2024-12-24 27.20 27.20 26.00 26.93 0.0M
2024-12-23 27.66 27.66 25.00 26.85 0.0M
2024-12-20 27.48 27.48 25.53 26.04 0.0M
2024-12-19 27.46 27.46 26.00 26.94 0.0M
2024-12-18 27.50 28.30 25.53 26.79 0.0M
2024-12-17 29.10 29.10 26.21 26.96 0.0M
2024-12-16 29.99 29.99 26.62 27.55 0.0M
2024-12-13 27.00 28.00 26.50 26.62 0.0M
2024-12-12 26.25 28.20 25.02 26.63 0.0M
2024-12-11 25.97 25.97 25.33 25.33 0.0M
2024-12-10 26.00 26.00 24.55 25.36 0.0M
2024-12-09 25.60 25.60 24.50 25.38 0.0M
2024-12-06 27.00 27.00 24.42 24.77 0.0M
2024-12-05 26.25 26.25 24.80 25.32 0.0M
2024-12-04 26.00 26.00 24.52 25.10 0.0M
2024-12-03 25.42 25.42 25.30 25.31 0.0M
2024-12-02 22.77 25.98 22.77 25.12 0.0M
2024-11-29 23.50 27.00 23.50 24.00 0.0M
2024-11-28 24.50 24.70 23.75 23.80 0.0M
2024-11-27 24.75 26.39 24.00 24.27 0.0M
2024-11-26 24.75 24.75 24.00 24.74 0.0M
2024-11-25 24.00 24.73 24.00 24.50 0.0M
2024-11-22 24.00 24.00 23.25 23.47 0.0M
2024-11-21 24.00 24.25 23.00 23.18 0.0M
2024-11-19 24.70 24.70 22.50 24.20 0.0M
2024-11-18 25.18 25.18 23.00 23.73 0.0M
2024-11-14 23.25 24.20 23.25 23.75 0.0M
2024-11-13 23.86 24.23 21.50 22.85 0.0M
2024-11-12 24.25 25.42 23.50 23.86 0.0M
2024-11-11 26.81 26.81 23.84 24.96 0.0M
2024-11-08 25.75 29.97 25.02 25.36 0.0M
2024-11-07 25.30 25.75 24.16 25.34 0.0M
2024-11-06 26.47 26.47 25.05 25.30 0.0M
2024-11-05 26.25 26.25 25.02 25.70 0.0M
2024-11-04 25.72 26.70 25.00 26.43 0.0M
2024-11-01 25.49 26.00 25.00 25.72 0.0M
2024-10-31 25.03 25.50 24.08 25.49 0.0M
2024-10-30 25.65 25.65 24.10 24.54 0.0M
2024-10-28 30.07 30.07 23.69 25.65 0.0M
2024-10-25 27.10 27.10 24.51 25.24 0.0M
2024-10-24 25.27 25.47 25.18 25.20 0.0M
2024-10-23 24.40 25.72 23.51 25.29 0.0M
2024-10-22 25.60 25.60 23.50 24.50 0.0M
2024-10-21 25.32 25.99 25.18 25.49 0.0M
2024-10-18 24.00 26.44 23.66 25.57 0.0M
2024-10-17 26.65 26.65 24.76 25.38 0.0M
2024-10-16 25.49 26.29 24.53 26.00 0.0M
2024-10-15 25.26 26.00 24.22 25.40 0.0M
2024-10-14 25.85 26.40 25.56 25.88 0.0M
2024-10-11 26.58 26.58 25.56 25.71 0.0M
2024-10-10 26.50 26.95 25.71 26.58 0.0M
2024-10-09 25.14 26.95 25.14 26.54 0.0M
2024-10-08 24.17 25.38 24.17 25.14 0.0M
2024-10-07 25.50 26.94 23.25 25.38 0.0M
2024-10-04 24.95 27.00 24.07 25.63 0.0M
2024-10-03 24.89 25.49 24.88 24.88 0.0M
2024-10-01 24.41 25.64 23.80 24.89 0.0M
2024-09-30 24.47 25.49 24.41 24.91 0.0M
2024-09-27 26.00 26.00 24.00 24.47 0.0M
2024-09-26 25.75 25.75 24.06 24.61 0.0M
2024-09-25 24.53 25.44 23.66 24.85 0.0M
2024-09-24 25.69 25.75 23.78 23.93 0.0M
2024-09-23 25.36 26.49 23.61 24.00 0.0M
2024-09-20 23.55 24.75 23.55 24.27 0.0M
2024-09-19 24.30 24.30 23.30 23.50 0.0M
2024-09-18 23.01 24.97 23.00 24.30 0.0M
2024-09-17 23.50 23.73 23.01 23.01 0.0M
2024-09-16 23.25 25.36 23.00 23.01 0.0M
2024-09-13 24.00 24.20 23.01 23.15 0.0M
2024-09-12 23.26 25.00 23.00 24.01 0.0M
2024-09-11 23.25 23.99 23.25 23.26 0.0M
2024-09-10 24.00 24.00 22.55 23.50 0.0M
2024-09-09 24.25 24.25 22.50 23.47 0.0M
2024-09-06 23.50 23.50 23.40 23.50 0.0M
2024-09-05 23.75 23.75 23.60 23.70 0.0M
2024-09-04 23.75 24.75 23.50 23.75 0.0M
2024-09-03 23.32 24.25 23.02 24.20 0.0M
2024-09-02 23.30 24.48 23.00 23.74 0.0M
2024-08-30 25.50 25.50 23.00 23.30 0.0M
2024-08-29 24.50 24.98 23.26 24.96 0.0M
2024-08-28 23.52 24.25 23.52 23.72 0.0M
2024-08-27 24.00 25.35 23.00 23.52 0.0M
2024-08-26 23.15 24.00 22.80 23.17 0.0M
2024-08-23 23.50 23.75 23.05 23.05 0.0M
2024-08-22 23.50 23.50 22.75 23.32 0.0M
2024-08-21 22.75 23.50 22.50 23.00 0.0M
2024-08-20 23.04 23.90 21.95 22.92 0.0M
2024-08-19 23.75 23.75 22.50 23.27 0.0M
2024-08-16 23.50 23.85 23.00 23.33 0.0M
2024-08-14 24.75 25.10 23.25 24.33 0.0M
2024-08-13 25.00 25.00 23.25 24.70 0.0M
2024-08-12 23.50 25.10 23.50 24.82 0.0M
2024-08-09 25.70 25.70 23.50 23.50 0.0M
2024-08-08 26.13 26.13 22.90 24.15 0.0M
2024-08-07 23.00 24.49 23.00 23.82 0.0M
2024-08-06 22.60 23.75 22.57 23.03 0.0M
2024-08-05 24.00 24.00 23.31 23.75 0.0M
2024-08-02 24.93 25.25 23.60 24.53 0.0M
2024-08-01 24.50 24.50 23.74 24.44 0.0M
2024-07-31 22.60 24.00 22.60 23.84 0.0M
2024-07-30 24.49 24.49 23.00 23.05 0.0M
2024-07-29 23.83 23.83 22.65 23.79 0.0M
2024-07-26 22.78 23.00 22.50 22.80 0.0M
2024-07-25 22.75 23.13 21.77 22.78 0.0M
2024-07-24 22.25 23.34 22.00 22.03 0.0M
2024-07-23 22.20 22.25 22.00 22.25 0.0M
2024-07-22 21.55 23.00 21.55 22.25 0.0M
2024-07-19 22.03 23.25 22.03 22.27 0.0M
2024-07-18 22.77 23.39 22.37 23.18 0.0M
2024-07-16 22.35 22.83 21.85 22.77 0.0M
2024-07-15 21.87 21.87 21.75 21.75 0.0M
2024-07-12 22.32 22.32 21.87 21.87 0.0M
2024-07-11 21.85 22.33 21.55 22.32 0.0M
2024-07-10 21.30 22.29 21.30 22.08 0.0M
2024-07-09 22.47 23.49 21.35 21.45 0.0M
2024-07-08 21.24 22.47 21.24 22.47 0.0M
2024-07-05 21.40 22.33 20.66 21.90 0.0M
2024-07-04 21.30 21.40 21.25 21.40 0.0M
2024-07-03 21.73 22.05 20.60 21.63 0.0M
2024-07-02 20.50 21.49 20.50 21.00 0.0M
2024-07-01 20.87 20.87 20.87 20.87 0.0M
2024-06-28 21.00 21.10 20.65 20.89 0.0M
2024-06-27 22.06 22.06 21.41 21.47 0.0M
2024-06-26 22.74 22.75 22.00 22.20 0.0M
2024-06-25 21.65 22.44 21.64 22.00 0.0M
2024-06-21 21.90 22.75 21.90 22.50 0.0M
2024-06-20 21.36 21.99 21.00 21.95 0.0M
2024-06-19 22.02 22.02 21.33 21.36 0.0M
2024-06-18 21.70 22.20 20.87 22.04 0.0M
2024-06-14 21.90 22.30 20.81 21.70 0.0M
2024-06-13 21.70 21.90 21.70 21.90 0.0M
2024-06-12 21.99 21.99 20.84 21.32 0.0M
2024-06-11 21.18 21.87 20.75 21.69 0.0M
2024-06-10 21.36 21.49 20.03 21.39 0.0M
2024-06-07 20.05 20.99 20.00 20.94 0.0M
2024-06-06 20.16 20.75 19.51 20.00 0.0M
2024-06-05 20.90 20.90 20.00 20.00 0.0M
2024-06-04 21.61 22.00 20.90 20.90 0.0M
2024-06-03 20.80 22.78 20.80 22.00 0.0M
2024-05-31 22.01 22.01 21.75 21.75 0.0M
2024-05-30 22.70 22.70 22.00 22.00 0.0M
2024-05-29 22.75 22.79 22.75 22.79 0.0M
2024-05-28 22.33 22.79 22.33 22.79 0.0M
2024-05-27 21.72 22.80 21.06 22.79 0.0M
2024-05-24 21.17 21.72 21.17 21.72 0.0M
2024-05-23 22.99 22.99 21.67 21.71 0.0M
2024-05-22 22.00 23.24 21.55 21.97 0.0M
2024-05-21 23.00 23.39 22.21 22.26 0.0M
2024-05-17 23.48 23.48 22.22 22.28 0.0M
2024-05-16 22.57 23.98 22.49 22.58 0.0M
2024-05-15 24.85 24.85 23.35 23.51 0.0M
2024-05-14 24.48 24.48 24.34 24.36 0.0M
2024-05-13 23.35 23.35 23.35 23.35 0.0M
2024-05-10 25.72 25.72 23.32 23.34 0.0M
2024-05-09 24.54 25.74 24.54 24.54 0.0M
2024-05-08 24.40 24.54 23.60 24.54 0.0M
2024-05-07 24.59 25.31 23.37 23.38 0.0M
2024-05-06 25.08 25.08 23.86 24.11 0.0M
2024-05-03 24.65 25.10 23.42 25.08 0.0M
2024-05-02 25.45 25.99 24.36 24.65 0.0M
2024-04-30 25.20 25.48 24.35 24.98 0.0M
2024-04-29 25.40 26.60 24.19 24.55 0.0M
2024-04-26 24.00 25.79 24.00 25.44 0.0M
2024-04-25 24.70 24.96 24.01 24.65 0.0M
2024-04-24 24.00 25.47 23.10 24.35 0.1M
2024-04-23 29.97 29.97 25.57 25.57 0.1M
2024-04-22 31.50 33.24 27.80 28.41 0.2M
2024-04-19 30.00 30.88 28.04 30.88 0.3M
2024-04-18 21.50 25.74 21.50 25.74 0.1M
2024-04-16 21.25 21.45 21.25 21.45 0.0M
2024-04-15 21.25 21.25 20.02 20.52 0.0M
2024-04-12 20.66 21.24 20.66 21.24 0.0M
2024-04-10 20.57 21.35 20.57 20.66 0.0M
2024-04-09 20.75 21.95 20.31 20.57 0.0M
2024-04-08 20.32 20.34 20.32 20.33 0.0M
2024-04-05 20.50 21.00 19.50 20.28 0.0M
2024-04-04 20.70 20.70 20.03 20.40 0.0M
2024-04-03 20.00 21.00 20.00 21.00 0.0M
2024-04-02 20.00 20.50 18.75 20.02 0.0M
2024-04-01 19.49 19.75 18.51 18.91 0.0M
2024-03-28 19.00 21.00 18.26 19.00 0.0M
2024-03-27 19.70 19.70 18.26 19.21 0.0M
2024-03-26 18.25 20.07 18.25 19.89 0.0M
2024-03-22 19.00 19.00 17.50 18.25 0.0M
2024-03-21 18.25 19.00 17.75 19.00 0.0M
2024-03-20 18.75 18.75 17.75 18.25 0.0M
2024-03-19 18.45 18.75 18.20 18.75 0.0M
2024-03-18 18.25 18.45 17.75 18.45 0.0M
2024-03-15 17.82 17.82 17.82 17.82 0.0M
2024-03-14 17.25 18.00 16.70 17.82 0.0M
2024-03-13 18.26 18.50 16.65 17.70 0.0M
2024-03-12 18.75 19.00 18.50 18.50 0.0M
2024-03-11 19.50 20.00 18.55 19.00 0.0M
2024-03-07 18.75 20.50 18.27 19.50 0.0M
2024-03-06 19.25 20.45 18.25 18.74 0.0M
2024-03-05 18.50 19.20 18.00 19.00 0.0M
2024-03-04 19.75 19.75 17.60 18.96 0.0M
2024-03-02 20.20 20.95 19.47 19.47 0.0M
2024-03-01 20.55 20.55 19.28 20.49 0.0M
2024-02-29 21.00 21.00 19.67 19.70 0.0M
2024-02-28 21.00 21.99 20.49 20.70 0.0M
2024-02-27 22.80 22.80 21.30 21.56 0.0M
2024-02-26 21.12 22.70 21.12 22.24 0.0M
2024-02-23 21.82 21.90 21.01 21.79 0.0M
2024-02-22 21.25 22.04 21.00 21.82 0.0M
2024-02-21 21.00 22.15 21.00 22.04 0.0M
2024-02-20 23.03 23.03 20.93 21.43 0.0M
2024-02-19 21.75 22.05 21.00 22.03 0.0M
2024-02-16 21.00 21.00 21.00 21.00 0.0M
2024-02-15 21.00 21.00 21.00 21.00 0.0M
2024-02-14 21.00 21.00 21.00 21.00 0.0M
2024-02-13 21.05 21.05 20.59 20.59 0.0M
2024-02-12 21.01 21.01 21.01 21.01 0.0M
2024-02-09 21.05 21.43 21.05 21.43 0.0M
2024-02-08 20.65 21.01 20.65 21.01 0.0M
2024-02-07 20.60 20.60 20.32 20.60 0.0M
2024-02-06 20.73 20.73 20.73 20.73 0.0M
2024-02-05 21.38 21.38 21.15 21.15 0.0M
2024-02-02 21.38 21.38 21.38 21.38 0.0M
2024-02-01 21.81 21.81 21.81 21.81 0.0M
2024-01-31 22.70 22.70 22.25 22.25 0.0M
2024-01-30 23.58 23.58 22.67 22.70 0.0M
2024-01-29 22.67 23.12 22.67 23.12 0.0M
2024-01-25 22.23 22.67 21.80 22.67 0.0M
2024-01-24 22.20 22.23 22.20 22.23 0.0M
2024-01-23 23.00 23.00 22.65 22.65 0.0M
2024-01-20 23.11 23.11 23.11 23.11 0.0M
2024-01-19 23.58 23.58 23.58 23.58 0.0M
2024-01-18 24.06 24.06 24.06 24.06 0.0M
2024-01-17 24.55 24.55 24.55 24.55 0.0M
2024-01-16 25.05 25.05 25.05 25.05 0.0M
2024-01-15 25.56 25.56 25.56 25.56 0.0M
2024-01-12 26.08 26.08 26.08 26.08 0.0M
2024-01-11 26.61 26.61 26.61 26.61 0.0M
2024-01-10 27.25 27.25 27.15 27.15 0.0M
2024-01-09 27.45 27.78 26.00 27.70 0.0M
2024-01-08 26.46 26.46 25.83 26.46 0.1M
2024-01-05 25.00 25.20 24.00 25.20 0.0M
2024-01-04 24.00 24.67 23.50 24.00 0.0M
2024-01-03 22.25 23.50 22.25 23.50 0.0M
2024-01-02 23.00 23.49 23.00 23.00 0.0M
2024-01-01 22.20 23.30 22.00 22.80 0.0M