Price Data Selection & Download
SBFC Finance Share Price All Time Records & Statistics (Aug 2023 - Sep 2026)
755 daily OHLCV records on NSE from Aug. 2023 to Sept. 2026. Review SBFC price earnings ratio to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹123.00
November 03, 2025
NSE Exchange
Share Price All Time Low
₹72.40
March 13, 2024
NSE Exchange
Highest Volume Trading Day
204,417,099
August 16, 2023 • ₹92.20
NSE Exchange
Share Price History Data (Aug 2023 - Sep 2026)
SBFC daily open, high, low, close and volume (OHLCV) on NSE — 176 records.
Total Records
176
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-17 | ₹94.00 | ₹95.15 | ₹93.06 | ₹93.32 | 515,860 |
| 2026-09-16 | ₹94.44 | ₹95.24 | ₹92.43 | ₹93.66 | 611,434 |
| 2026-09-15 | ₹98.00 | ₹98.75 | ₹94.01 | ₹94.43 | 630,989 |
| 2026-09-11 | ₹97.99 | ₹99.01 | ₹96.52 | ₹98.19 | 411,967 |
| 2026-09-10 | ₹99.59 | ₹99.87 | ₹97.41 | ₹98.48 | 716,501 |
| 2026-09-09 | ₹97.35 | ₹99.99 | ₹96.15 | ₹99.59 | 1,121,688 |
| 2026-09-08 | ₹98.98 | ₹99.29 | ₹96.39 | ₹97.35 | 589,867 |
| 2026-09-07 | ₹99.70 | ₹99.80 | ₹97.50 | ₹98.48 | 647,488 |
| 2026-09-04 | ₹99.90 | ₹100.67 | ₹98.37 | ₹100.08 | 817,043 |
| 2026-09-03 | ₹100.00 | ₹104.39 | ₹99.24 | ₹99.90 | 3,008,192 |
| 2026-09-02 | ₹100.99 | ₹101.49 | ₹96.90 | ₹99.23 | 1,753,870 |
| 2026-09-01 | ₹98.71 | ₹101.90 | ₹97.91 | ₹99.95 | 12,820,956 |
| 2026-08-31 | ₹98.55 | ₹99.98 | ₹97.54 | ₹98.82 | 1,305,140 |
| 2026-08-28 | ₹98.30 | ₹101.05 | ₹98.12 | ₹98.75 | 2,163,907 |
| 2026-08-27 | ₹101.71 | ₹103.37 | ₹97.70 | ₹98.61 | 6,843,021 |
| 2026-08-26 | ₹92.60 | ₹102.21 | ₹92.60 | ₹101.14 | 17,101,535 |
| 2026-08-25 | ₹92.23 | ₹93.20 | ₹91.52 | ₹92.77 | 587,142 |
| 2026-08-24 | ₹93.47 | ₹94.12 | ₹91.78 | ₹92.23 | 692,634 |
| 2026-08-21 | ₹94.25 | ₹94.50 | ₹93.11 | ₹93.93 | 697,568 |
| 2026-08-20 | ₹92.77 | ₹94.25 | ₹92.77 | ₹93.99 | 836,056 |
| 2026-08-19 | ₹93.99 | ₹94.11 | ₹91.55 | ₹92.77 | 6,398,813 |
| 2026-08-18 | ₹93.17 | ₹94.53 | ₹93.17 | ₹93.67 | 582,128 |
| 2026-08-17 | ₹94.01 | ₹94.09 | ₹92.70 | ₹93.95 | 703,821 |
| 2026-08-14 | ₹94.32 | ₹94.53 | ₹93.45 | ₹94.05 | 557,926 |
| 2026-08-13 | ₹93.50 | ₹94.74 | ₹92.81 | ₹94.56 | 834,650 |
| 2026-08-12 | ₹93.80 | ₹94.75 | ₹93.47 | ₹94.01 | 4,553,086 |
| 2026-08-11 | ₹93.93 | ₹94.14 | ₹92.70 | ₹93.84 | 1,358,910 |
| 2026-08-10 | ₹93.50 | ₹94.47 | ₹92.35 | ₹94.00 | 1,482,587 |
| 2026-08-07 | ₹95.29 | ₹95.30 | ₹93.50 | ₹94.25 | 788,137 |
| 2026-08-06 | ₹93.02 | ₹95.75 | ₹93.02 | ₹95.29 | 1,432,387 |
| 2026-08-05 | ₹92.44 | ₹94.60 | ₹91.90 | ₹93.59 | 884,960 |
| 2026-08-04 | ₹92.00 | ₹93.00 | ₹91.74 | ₹92.17 | 566,352 |
| 2026-08-03 | ₹90.40 | ₹92.35 | ₹90.26 | ₹92.08 | 1,319,954 |
| 2026-07-31 | ₹90.27 | ₹90.99 | ₹89.90 | ₹90.40 | 597,593 |
| 2026-07-30 | ₹90.01 | ₹90.97 | ₹88.96 | ₹90.16 | 1,135,255 |
| 2026-07-29 | ₹91.09 | ₹91.40 | ₹89.95 | ₹90.19 | 471,630 |
| 2026-07-28 | ₹90.80 | ₹90.89 | ₹88.56 | ₹90.26 | 4,789,879 |
| 2026-07-27 | ₹93.99 | ₹94.64 | ₹90.00 | ₹90.38 | 2,682,881 |
| 2026-07-24 | ₹90.50 | ₹92.48 | ₹90.01 | ₹92.18 | 696,691 |
| 2026-07-23 | ₹92.40 | ₹92.88 | ₹90.19 | ₹90.52 | 928,192 |
| 2026-07-22 | ₹93.80 | ₹94.26 | ₹92.04 | ₹92.34 | 499,936 |
| 2026-07-21 | ₹93.50 | ₹95.00 | ₹93.15 | ₹93.49 | 481,191 |
| 2026-07-20 | ₹94.00 | ₹94.25 | ₹92.84 | ₹93.50 | 376,857 |
| 2026-07-17 | ₹93.70 | ₹94.25 | ₹93.06 | ₹94.09 | 472,214 |
| 2026-07-16 | ₹93.20 | ₹94.39 | ₹92.76 | ₹93.94 | 685,953 |
| 2026-07-15 | ₹92.90 | ₹93.39 | ₹91.87 | ₹93.17 | 914,973 |
| 2026-07-14 | ₹92.00 | ₹92.53 | ₹91.15 | ₹92.11 | 839,747 |
| 2026-07-13 | ₹91.75 | ₹93.25 | ₹90.40 | ₹92.90 | 1,245,605 |
| 2026-07-10 | ₹91.48 | ₹93.30 | ₹90.55 | ₹91.96 | 4,451,123 |
| 2026-07-09 | ₹90.80 | ₹91.41 | ₹90.24 | ₹91.03 | 977,908 |
| 2026-07-08 | ₹91.99 | ₹92.69 | ₹90.15 | ₹90.79 | 903,878 |
| 2026-07-07 | ₹92.88 | ₹93.75 | ₹92.25 | ₹92.49 | 806,714 |
| 2026-07-06 | ₹91.29 | ₹94.55 | ₹90.70 | ₹92.49 | 3,790,323 |
| 2026-07-03 | ₹92.00 | ₹92.00 | ₹90.95 | ₹91.25 | 672,351 |
| 2026-07-02 | ₹90.50 | ₹92.41 | ₹90.50 | ₹91.12 | 919,973 |
| 2026-07-01 | ₹91.34 | ₹93.28 | ₹90.42 | ₹90.51 | 1,293,385 |
| 2026-06-30 | ₹91.00 | ₹92.00 | ₹90.65 | ₹90.77 | 657,510 |
| 2026-06-29 | ₹90.84 | ₹92.00 | ₹90.05 | ₹90.93 | 1,120,440 |
| 2026-06-25 | ₹92.74 | ₹92.74 | ₹89.89 | ₹90.82 | 968,623 |
| 2026-06-24 | ₹90.14 | ₹92.41 | ₹89.68 | ₹92.00 | 1,038,093 |
| 2026-06-23 | ₹93.52 | ₹93.52 | ₹88.03 | ₹89.68 | 3,567,419 |
| 2026-06-22 | ₹95.98 | ₹95.98 | ₹92.61 | ₹93.26 | 872,586 |
| 2026-06-19 | ₹91.50 | ₹97.45 | ₹91.50 | ₹95.40 | 3,794,321 |
| 2026-06-18 | ₹92.01 | ₹92.50 | ₹90.90 | ₹91.95 | 691,800 |
| 2026-06-17 | ₹93.34 | ₹93.67 | ₹92.01 | ₹92.16 | 517,317 |
| 2026-06-16 | ₹93.50 | ₹94.22 | ₹92.43 | ₹93.34 | 704,899 |
| 2026-06-15 | ₹93.00 | ₹94.99 | ₹92.66 | ₹92.82 | 894,402 |
| 2026-06-12 | ₹90.01 | ₹91.56 | ₹90.01 | ₹90.59 | 1,032,463 |
| 2026-06-11 | ₹90.74 | ₹91.49 | ₹89.53 | ₹89.86 | 329,981 |
| 2026-06-10 | ₹91.95 | ₹92.58 | ₹91.12 | ₹91.63 | 206,073 |
| 2026-06-09 | ₹91.40 | ₹92.48 | ₹90.91 | ₹91.79 | 326,176 |
| 2026-06-08 | ₹92.11 | ₹92.11 | ₹89.01 | ₹91.28 | 1,092,274 |
| 2026-06-05 | ₹93.33 | ₹95.10 | ₹92.76 | ₹92.96 | 637,080 |
| 2026-06-04 | ₹92.50 | ₹95.21 | ₹92.48 | ₹93.33 | 963,496 |
| 2026-06-03 | ₹92.58 | ₹93.12 | ₹91.16 | ₹92.87 | 2,845,782 |
| 2026-06-02 | ₹91.11 | ₹92.92 | ₹90.90 | ₹92.22 | 430,601 |
| 2026-06-01 | ₹94.69 | ₹97.00 | ₹91.70 | ₹92.24 | 703,414 |
| 2026-05-29 | ₹91.64 | ₹96.50 | ₹91.60 | ₹94.30 | 4,273,865 |
| 2026-05-27 | ₹91.80 | ₹92.29 | ₹90.21 | ₹90.77 | 474,513 |
| 2026-05-26 | ₹93.14 | ₹93.89 | ₹91.59 | ₹91.88 | 350,426 |
| 2026-05-25 | ₹92.90 | ₹94.50 | ₹91.62 | ₹93.21 | 780,968 |
| 2026-05-22 | ₹91.40 | ₹92.00 | ₹90.43 | ₹91.17 | 274,209 |
| 2026-05-21 | ₹91.44 | ₹92.28 | ₹90.91 | ₹91.40 | 312,782 |
| 2026-05-20 | ₹90.60 | ₹90.80 | ₹89.41 | ₹90.59 | 453,930 |
| 2026-05-19 | ₹90.50 | ₹92.00 | ₹89.46 | ₹90.77 | 865,638 |
| 2026-05-18 | ₹90.88 | ₹91.35 | ₹89.06 | ₹90.40 | 904,891 |
| 2026-05-15 | ₹91.95 | ₹92.72 | ₹91.19 | ₹91.40 | 620,660 |
| 2026-05-14 | ₹91.95 | ₹92.71 | ₹90.52 | ₹91.81 | 4,241,814 |
| 2026-05-13 | ₹93.24 | ₹94.14 | ₹90.74 | ₹91.63 | 1,042,680 |
| 2026-05-12 | ₹97.58 | ₹97.58 | ₹92.28 | ₹92.76 | 1,067,644 |
| 2026-05-11 | ₹99.16 | ₹99.16 | ₹96.55 | ₹97.40 | 2,628,258 |
| 2026-05-08 | ₹96.76 | ₹101.19 | ₹96.19 | ₹98.77 | 5,618,479 |
| 2026-05-07 | ₹95.03 | ₹98.63 | ₹94.87 | ₹96.76 | 2,395,475 |
| 2026-05-06 | ₹94.10 | ₹95.40 | ₹93.68 | ₹94.99 | 3,880,212 |
| 2026-05-05 | ₹93.42 | ₹94.74 | ₹92.89 | ₹93.52 | 1,482,994 |
| 2026-05-04 | ₹92.31 | ₹94.98 | ₹92.31 | ₹93.44 | 1,037,627 |
| 2026-04-30 | ₹94.00 | ₹94.00 | ₹90.13 | ₹92.31 | 1,088,436 |
| 2026-04-29 | ₹94.81 | ₹96.40 | ₹93.75 | ₹94.00 | 912,767 |
| 2026-04-28 | ₹94.93 | ₹95.07 | ₹93.54 | ₹94.51 | 709,117 |
| 2026-04-27 | ₹97.00 | ₹98.58 | ₹94.80 | ₹94.93 | 1,861,515 |
| 2026-04-24 | ₹96.16 | ₹96.75 | ₹94.30 | ₹94.94 | 1,103,338 |
| 2026-04-23 | ₹97.35 | ₹97.75 | ₹95.90 | ₹96.03 | 408,529 |
| 2026-04-22 | ₹98.75 | ₹99.00 | ₹96.92 | ₹97.05 | 1,148,077 |
| 2026-04-21 | ₹96.39 | ₹103.22 | ₹96.38 | ₹98.67 | 1,287,762 |
| 2026-04-20 | ₹97.46 | ₹98.32 | ₹95.85 | ₹96.17 | 1,107,510 |
| 2026-04-17 | ₹96.99 | ₹97.78 | ₹96.58 | ₹97.35 | 671,883 |
| 2026-04-16 | ₹95.94 | ₹101.84 | ₹95.06 | ₹97.94 | 4,264,389 |
| 2026-04-15 | ₹95.00 | ₹96.92 | ₹94.75 | ₹95.33 | 2,532,452 |
| 2026-04-13 | ₹92.00 | ₹96.16 | ₹91.19 | ₹93.52 | 2,497,101 |
| 2026-04-10 | ₹88.65 | ₹94.85 | ₹88.16 | ₹92.68 | 6,503,671 |
| 2026-04-09 | ₹88.00 | ₹89.52 | ₹87.16 | ₹87.98 | 2,559,585 |
| 2026-04-08 | ₹89.00 | ₹90.44 | ₹86.00 | ₹88.44 | 1,251,990 |
| 2026-04-07 | ₹82.54 | ₹84.75 | ₹82.50 | ₹84.40 | 595,723 |
| 2026-04-06 | ₹84.00 | ₹84.00 | ₹81.58 | ₹83.80 | 907,816 |
| 2026-04-02 | ₹81.13 | ₹82.93 | ₹81.13 | ₹82.57 | 661,558 |
| 2026-04-01 | ₹85.00 | ₹85.00 | ₹82.57 | ₹83.97 | 1,285,846 |
| 2026-03-30 | ₹81.60 | ₹82.09 | ₹79.60 | ₹80.95 | 3,575,717 |
| 2026-03-27 | ₹84.04 | ₹85.40 | ₹81.11 | ₹83.48 | 4,680,709 |
| 2026-03-25 | ₹84.62 | ₹87.20 | ₹84.13 | ₹84.47 | 2,974,695 |
| 2026-03-24 | ₹85.00 | ₹87.18 | ₹82.85 | ₹84.41 | 5,269,142 |
| 2026-03-23 | ₹86.00 | ₹86.00 | ₹82.52 | ₹84.51 | 2,761,303 |
| 2026-03-20 | ₹86.01 | ₹88.49 | ₹83.80 | ₹86.77 | 1,533,707 |
| 2026-03-19 | ₹88.00 | ₹88.00 | ₹85.50 | ₹85.68 | 985,118 |
| 2026-03-18 | ₹89.22 | ₹90.80 | ₹88.37 | ₹88.81 | 4,264,156 |
| 2026-03-17 | ₹90.44 | ₹91.42 | ₹89.00 | ₹89.67 | 6,011,166 |
| 2026-03-16 | ₹90.01 | ₹91.92 | ₹89.05 | ₹91.44 | 997,594 |
| 2026-03-13 | ₹92.00 | ₹92.80 | ₹90.47 | ₹90.95 | 916,057 |
| 2026-03-12 | ₹92.34 | ₹94.50 | ₹90.96 | ₹92.53 | 789,821 |
| 2026-03-11 | ₹93.16 | ₹96.00 | ₹92.00 | ₹92.34 | 698,354 |
| 2026-03-10 | ₹92.99 | ₹93.95 | ₹91.98 | ₹93.17 | 587,316 |
| 2026-03-09 | ₹92.07 | ₹92.82 | ₹90.34 | ₹92.37 | 992,529 |
| 2026-03-06 | ₹93.01 | ₹95.12 | ₹92.49 | ₹93.96 | 851,500 |
| 2026-03-05 | ₹91.97 | ₹93.45 | ₹91.61 | ₹93.01 | 540,602 |
| 2026-03-04 | ₹91.42 | ₹93.00 | ₹90.50 | ₹91.70 | 908,764 |
| 2026-03-02 | ₹89.10 | ₹94.23 | ₹89.06 | ₹93.78 | 1,625,020 |
| 2026-02-27 | ₹96.45 | ₹96.69 | ₹92.54 | ₹93.09 | 2,407,077 |
| 2026-02-26 | ₹96.15 | ₹97.30 | ₹95.60 | ₹96.93 | 604,888 |
| 2026-02-25 | ₹97.32 | ₹97.58 | ₹95.52 | ₹96.25 | 633,945 |
| 2026-02-24 | ₹96.60 | ₹97.42 | ₹95.50 | ₹96.87 | 646,622 |
| 2026-02-23 | ₹95.84 | ₹97.49 | ₹95.32 | ₹97.13 | 1,193,342 |
| 2026-02-20 | ₹94.25 | ₹96.76 | ₹93.06 | ₹96.03 | 758,620 |
| 2026-02-19 | ₹96.74 | ₹97.26 | ₹94.12 | ₹95.16 | 520,623 |
| 2026-02-18 | ₹97.25 | ₹97.50 | ₹95.80 | ₹97.03 | 471,358 |
| 2026-02-17 | ₹95.00 | ₹97.58 | ₹94.95 | ₹97.03 | 614,881 |
| 2026-02-16 | ₹96.38 | ₹98.90 | ₹94.50 | ₹95.48 | 926,250 |
| 2026-02-13 | ₹96.01 | ₹99.00 | ₹95.33 | ₹96.75 | 999,527 |
| 2026-02-12 | ₹97.41 | ₹98.58 | ₹96.52 | ₹98.09 | 903,004 |
| 2026-02-11 | ₹98.84 | ₹99.47 | ₹96.72 | ₹97.36 | 895,395 |
| 2026-02-10 | ₹97.38 | ₹99.70 | ₹97.00 | ₹98.52 | 1,269,654 |
| 2026-02-09 | ₹93.62 | ₹97.99 | ₹93.10 | ₹97.39 | 1,903,124 |
| 2026-02-06 | ₹90.41 | ₹94.20 | ₹90.01 | ₹93.64 | 1,697,542 |
| 2026-02-05 | ₹90.10 | ₹91.50 | ₹89.22 | ₹91.02 | 1,429,614 |
| 2026-02-04 | ₹89.54 | ₹90.42 | ₹88.64 | ₹90.13 | 1,205,085 |
| 2026-02-03 | ₹89.04 | ₹92.60 | ₹87.61 | ₹89.98 | 2,722,616 |
| 2026-02-02 | ₹85.01 | ₹87.89 | ₹83.76 | ₹86.07 | 2,373,755 |
| 2026-02-01 | ₹85.42 | ₹86.69 | ₹84.50 | ₹84.97 | 1,004,244 |
| 2026-01-30 | ₹86.13 | ₹86.39 | ₹84.27 | ₹85.42 | 3,158,323 |
| 2026-01-29 | ₹88.95 | ₹90.40 | ₹85.62 | ₹85.99 | 3,680,573 |
| 2026-01-28 | ₹91.64 | ₹91.64 | ₹84.24 | ₹88.85 | 16,492,933 |
| 2026-01-27 | ₹101.80 | ₹101.80 | ₹84.75 | ₹89.97 | 34,059,915 |
| 2026-01-23 | ₹103.39 | ₹104.10 | ₹100.85 | ₹101.86 | 785,431 |
| 2026-01-22 | ₹101.29 | ₹104.00 | ₹101.29 | ₹103.40 | 1,573,922 |
| 2026-01-21 | ₹103.00 | ₹103.70 | ₹99.13 | ₹100.12 | 3,334,875 |
| 2026-01-20 | ₹107.30 | ₹107.30 | ₹103.21 | ₹103.52 | 1,467,161 |
| 2026-01-19 | ₹103.45 | ₹109.70 | ₹103.45 | ₹107.94 | 1,751,690 |
| 2026-01-16 | ₹101.55 | ₹109.75 | ₹101.50 | ₹107.01 | 5,943,935 |
| 2026-01-14 | ₹101.93 | ₹101.93 | ₹101.18 | ₹101.57 | 384,010 |
| 2026-01-13 | ₹101.50 | ₹102.44 | ₹101.07 | ₹101.94 | 543,665 |
| 2026-01-12 | ₹99.43 | ₹105.00 | ₹98.02 | ₹102.37 | 1,451,437 |
| 2026-01-09 | ₹102.36 | ₹102.72 | ₹99.12 | ₹99.45 | 1,209,862 |
| 2026-01-08 | ₹103.80 | ₹103.80 | ₹101.90 | ₹102.36 | 514,565 |
| 2026-01-07 | ₹101.90 | ₹104.30 | ₹101.53 | ₹103.46 | 1,222,454 |
| 2026-01-06 | ₹102.17 | ₹103.29 | ₹101.89 | ₹102.36 | 1,239,497 |
| 2026-01-05 | ₹103.25 | ₹103.49 | ₹101.55 | ₹101.88 | 954,137 |
| 2026-01-02 | ₹103.70 | ₹103.70 | ₹102.74 | ₹102.99 | 988,455 |
| 2026-01-01 | ₹104.00 | ₹104.29 | ₹102.40 | ₹102.86 | 925,896 |
SBFC Finance Share Price Performance Analysis (Aug 2023 - Sep 2026)
SBFC price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-9.27%
₹102.86 → ₹93.32
Year to Date
Price Volatility
5.01%
Low Volatility
Year to Date
Average Daily Volume
1,950,335
Year to Date Average
NSE Exchange
SBFC Finance Share Price History – Frequently Asked Questions
Common questions about SBFC historical data and records. For live price, key ratios and fundamentals, see SBFC stock price BSE.
What is the all-time high share price of SBFC Finance (SBFC)?
The all-time high share price of SBFC Finance was ₹123.0 recorded on November 03, 2025 on the NSE exchange.
What is the all-time low share price of SBFC Finance (SBFC)?
The all-time low share price of SBFC Finance was ₹72.4 recorded on March 13, 2024 on the NSE exchange.
How can I download SBFC historical share price data?
You can download SBFC Finance historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for SBFC shares?
The highest trading volume day for SBFC Finance was 204,417,099 shares traded on August 16, 2023 on the NSE exchange, with share price at ₹92.2.