Price Data Selection & Download
Shalibhadra Finance Share Price All Time Records & Statistics (Apr 2026 - Sep 2026)
111 daily OHLCV records on NSE from April 2026 to Sept. 2026. For live price, key ratios and fundamentals, see Shalibhadra Finance screener.
Share Price All Time High
₹91.95
September 03, 2026
NSE Exchange
Share Price All Time Low
₹66.60
August 24, 2026
NSE Exchange
Highest Volume Trading Day
1,697,290
September 02, 2026 • ₹86.36
NSE Exchange
Share Price History Data (Apr 2026 - Sep 2026)
SAHLIBHFI daily open, high, low, close and volume (OHLCV) on NSE — 111 records.
Total Records
111
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹76.40 | ₹79.70 | ₹75.00 | ₹76.56 | 17,392 |
| 2026-09-17 | ₹79.90 | ₹80.87 | ₹77.00 | ₹78.52 | 9,115 |
| 2026-09-16 | ₹79.90 | ₹79.90 | ₹75.00 | ₹78.94 | 18,065 |
| 2026-09-15 | ₹81.67 | ₹82.75 | ₹77.01 | ₹77.91 | 41,398 |
| 2026-09-11 | ₹83.15 | ₹84.00 | ₹81.10 | ₹81.67 | 17,382 |
| 2026-09-10 | ₹84.20 | ₹85.00 | ₹80.35 | ₹82.33 | 22,392 |
| 2026-09-09 | ₹85.90 | ₹86.32 | ₹80.26 | ₹82.88 | 34,749 |
| 2026-09-08 | ₹86.54 | ₹88.48 | ₹84.00 | ₹84.95 | 25,629 |
| 2026-09-07 | ₹90.20 | ₹90.20 | ₹85.50 | ₹86.54 | 24,595 |
| 2026-09-04 | ₹88.52 | ₹90.80 | ₹88.00 | ₹89.52 | 43,843 |
| 2026-09-03 | ₹88.10 | ₹91.95 | ₹84.01 | ₹89.12 | 170,131 |
| 2026-09-02 | ₹82.00 | ₹89.50 | ₹80.00 | ₹86.36 | 1,697,290 |
| 2026-09-01 | ₹77.85 | ₹83.40 | ₹75.00 | ₹75.58 | 602,619 |
| 2026-08-31 | ₹77.75 | ₹79.89 | ₹74.81 | ₹77.70 | 10,086 |
| 2026-08-28 | ₹72.16 | ₹79.88 | ₹72.16 | ₹76.84 | 1,739 |
| 2026-08-27 | ₹74.51 | ₹76.50 | ₹73.00 | ₹75.00 | 7,785 |
| 2026-08-26 | ₹70.75 | ₹75.88 | ₹70.75 | ₹74.51 | 28,114 |
| 2026-08-25 | ₹75.00 | ₹75.00 | ₹70.95 | ₹72.99 | 24,392 |
| 2026-08-24 | ₹76.00 | ₹76.00 | ₹66.60 | ₹73.37 | 3,842 |
| 2026-08-21 | ₹75.00 | ₹75.36 | ₹72.50 | ₹74.00 | 36,251 |
| 2026-08-20 | ₹72.49 | ₹74.05 | ₹71.09 | ₹73.90 | 10,148 |
| 2026-08-19 | ₹70.97 | ₹72.00 | ₹70.05 | ₹71.09 | 77,265 |
| 2026-08-18 | ₹72.50 | ₹72.50 | ₹69.30 | ₹70.00 | 12,590 |
| 2026-08-17 | ₹74.20 | ₹76.00 | ₹71.19 | ₹72.00 | 11,709 |
| 2026-08-14 | ₹75.26 | ₹76.00 | ₹73.25 | ₹74.20 | 3,304 |
| 2026-08-13 | ₹77.00 | ₹77.00 | ₹73.00 | ₹75.26 | 19,836 |
| 2026-08-12 | ₹76.80 | ₹79.50 | ₹76.70 | ₹79.04 | 3,607 |
| 2026-08-11 | ₹75.21 | ₹77.39 | ₹73.18 | ₹75.00 | 6,551 |
| 2026-08-10 | ₹77.40 | ₹79.04 | ₹75.00 | ₹75.21 | 9,253 |
| 2026-08-07 | ₹79.55 | ₹80.40 | ₹76.56 | ₹77.38 | 56,675 |
| 2026-08-06 | ₹82.00 | ₹82.39 | ₹76.50 | ₹79.55 | 3,832 |
| 2026-08-05 | ₹78.22 | ₹80.45 | ₹78.05 | ₹79.84 | 2,796 |
| 2026-08-04 | ₹80.80 | ₹82.79 | ₹75.66 | ₹78.18 | 751 |
| 2026-08-03 | ₹81.00 | ₹81.00 | ₹78.46 | ₹78.52 | 330 |
| 2026-07-31 | ₹81.48 | ₹81.48 | ₹75.10 | ₹78.09 | 6,775 |
| 2026-07-30 | ₹81.63 | ₹83.00 | ₹80.00 | ₹81.48 | 8,256 |
| 2026-07-29 | ₹79.90 | ₹82.00 | ₹77.60 | ₹81.81 | 10,932 |
| 2026-07-28 | ₹78.20 | ₹79.80 | ₹77.00 | ₹79.78 | 7,532 |
| 2026-07-27 | ₹77.93 | ₹83.70 | ₹77.89 | ₹78.20 | 6,670 |
| 2026-07-24 | ₹79.34 | ₹79.34 | ₹77.70 | ₹77.93 | 589 |
| 2026-07-23 | ₹77.09 | ₹82.85 | ₹76.50 | ₹79.34 | 16,465 |
| 2026-07-22 | ₹77.00 | ₹79.15 | ₹76.62 | ₹77.09 | 4,577 |
| 2026-07-21 | ₹79.10 | ₹79.10 | ₹76.51 | ₹77.00 | 3,118 |
| 2026-07-20 | ₹79.75 | ₹79.75 | ₹77.00 | ₹79.10 | 57,242 |
| 2026-07-17 | ₹77.00 | ₹79.85 | ₹76.55 | ₹79.18 | 2,419 |
| 2026-07-16 | ₹78.31 | ₹79.99 | ₹77.50 | ₹77.77 | 9,108 |
| 2026-07-15 | ₹78.00 | ₹79.00 | ₹76.94 | ₹78.31 | 2,591 |
| 2026-07-14 | ₹78.39 | ₹81.05 | ₹77.50 | ₹77.77 | 18,565 |
| 2026-07-13 | ₹79.39 | ₹79.39 | ₹77.25 | ₹78.00 | 1,141 |
| 2026-07-10 | ₹79.08 | ₹80.10 | ₹77.02 | ₹79.39 | 44,718 |
| 2026-07-09 | ₹75.10 | ₹79.60 | ₹75.10 | ₹79.08 | 21,586 |
| 2026-07-08 | ₹80.00 | ₹80.00 | ₹76.50 | ₹76.96 | 2,598 |
| 2026-07-07 | ₹82.34 | ₹82.34 | ₹76.44 | ₹79.98 | 5,327 |
| 2026-07-06 | ₹77.65 | ₹81.74 | ₹75.78 | ₹80.65 | 15,933 |
| 2026-07-03 | ₹79.79 | ₹81.60 | ₹75.80 | ₹77.65 | 3,172 |
| 2026-07-02 | ₹79.68 | ₹80.00 | ₹78.00 | ₹79.40 | 848 |
| 2026-07-01 | ₹80.44 | ₹80.88 | ₹77.35 | ₹77.95 | 2,779 |
| 2026-06-30 | ₹79.91 | ₹81.80 | ₹77.10 | ₹80.42 | 11,983 |
| 2026-06-29 | ₹80.50 | ₹82.90 | ₹77.00 | ₹79.91 | 25,560 |
| 2026-06-25 | ₹76.99 | ₹81.90 | ₹75.61 | ₹80.49 | 52,847 |
| 2026-06-24 | ₹77.00 | ₹77.50 | ₹74.40 | ₹76.99 | 10,904 |
| 2026-06-23 | ₹76.00 | ₹77.00 | ₹75.01 | ₹76.70 | 18,746 |
| 2026-06-22 | ₹75.73 | ₹76.60 | ₹72.01 | ₹75.22 | 11,966 |
| 2026-06-19 | ₹77.40 | ₹77.40 | ₹75.00 | ₹75.73 | 14,754 |
| 2026-06-18 | ₹76.91 | ₹78.00 | ₹75.76 | ₹77.44 | 8,660 |
| 2026-06-17 | ₹76.20 | ₹77.20 | ₹74.75 | ₹75.91 | 6,387 |
| 2026-06-16 | ₹75.21 | ₹76.00 | ₹73.92 | ₹75.70 | 13,958 |
| 2026-06-15 | ₹76.70 | ₹78.59 | ₹74.34 | ₹75.21 | 9,223 |
| 2026-06-12 | ₹75.10 | ₹77.80 | ₹73.60 | ₹76.68 | 9,238 |
| 2026-06-11 | ₹76.39 | ₹77.00 | ₹73.31 | ₹74.69 | 2,080 |
| 2026-06-10 | ₹77.89 | ₹77.89 | ₹75.51 | ₹76.39 | 3,032 |
| 2026-06-09 | ₹74.56 | ₹79.00 | ₹74.49 | ₹77.89 | 35,687 |
| 2026-06-08 | ₹74.20 | ₹76.40 | ₹74.00 | ₹74.56 | 10,470 |
| 2026-06-05 | ₹77.95 | ₹83.75 | ₹74.00 | ₹74.17 | 22,051 |
| 2026-06-04 | ₹78.50 | ₹79.30 | ₹76.20 | ₹77.50 | 14,451 |
| 2026-06-03 | ₹82.71 | ₹82.71 | ₹75.30 | ₹78.35 | 14,924 |
| 2026-06-02 | ₹82.17 | ₹83.00 | ₹80.00 | ₹82.71 | 190,001 |
| 2026-06-01 | ₹76.97 | ₹84.59 | ₹76.96 | ₹82.17 | 229,769 |
| 2026-05-29 | ₹86.00 | ₹86.00 | ₹73.10 | ₹81.84 | 130,288 |
| 2026-05-27 | ₹71.90 | ₹72.90 | ₹71.00 | ₹72.07 | 13,234 |
| 2026-05-26 | ₹71.00 | ₹73.30 | ₹70.05 | ₹70.83 | 21,986 |
| 2026-05-25 | ₹72.00 | ₹72.00 | ₹70.20 | ₹70.75 | 3,727 |
| 2026-05-22 | ₹72.19 | ₹73.09 | ₹70.31 | ₹72.73 | 1,837 |
| 2026-05-21 | ₹73.00 | ₹73.00 | ₹71.00 | ₹72.19 | 2,170 |
| 2026-05-20 | ₹73.05 | ₹73.05 | ₹71.50 | ₹71.72 | 1,657 |
| 2026-05-19 | ₹73.10 | ₹73.10 | ₹71.60 | ₹72.60 | 15,462 |
| 2026-05-18 | ₹74.99 | ₹75.00 | ₹72.50 | ₹73.03 | 55,124 |
| 2026-05-15 | ₹75.50 | ₹75.50 | ₹73.50 | ₹73.56 | 30,078 |
| 2026-05-14 | ₹75.50 | ₹75.50 | ₹73.50 | ₹74.17 | 3,975 |
| 2026-05-13 | ₹75.00 | ₹75.00 | ₹72.24 | ₹74.30 | 1,299 |
| 2026-05-12 | ₹76.10 | ₹76.10 | ₹73.50 | ₹73.84 | 6,040 |
| 2026-05-11 | ₹77.99 | ₹77.99 | ₹73.60 | ₹75.09 | 7,157 |
| 2026-05-08 | ₹81.99 | ₹81.99 | ₹73.00 | ₹75.02 | 61,256 |
| 2026-05-07 | ₹82.00 | ₹83.55 | ₹79.15 | ₹79.81 | 19,720 |
| 2026-05-06 | ₹80.81 | ₹82.00 | ₹80.55 | ₹81.58 | 511 |
| 2026-05-05 | ₹81.16 | ₹81.90 | ₹79.01 | ₹80.76 | 6,527 |
| 2026-05-04 | ₹83.80 | ₹83.80 | ₹81.00 | ₹81.16 | 8,309 |
| 2026-04-30 | ₹81.75 | ₹81.75 | ₹81.00 | ₹81.75 | 1,006 |
| 2026-04-29 | ₹81.00 | ₹82.29 | ₹81.00 | ₹81.62 | 3,777 |
| 2026-04-28 | ₹80.79 | ₹81.79 | ₹78.03 | ₹80.62 | 9,802 |
| 2026-04-27 | ₹81.70 | ₹82.70 | ₹79.01 | ₹80.79 | 26,670 |
| 2026-04-24 | ₹81.99 | ₹82.99 | ₹81.00 | ₹81.47 | 2,243 |
| 2026-04-23 | ₹83.27 | ₹83.30 | ₹80.13 | ₹80.95 | 4,515 |
| 2026-04-22 | ₹81.55 | ₹82.50 | ₹81.00 | ₹82.15 | 6,710 |
| 2026-04-21 | ₹83.39 | ₹84.60 | ₹81.11 | ₹81.55 | 11,911 |
| 2026-04-20 | ₹81.32 | ₹86.89 | ₹81.32 | ₹83.11 | 27,526 |
| 2026-04-17 | ₹81.99 | ₹83.00 | ₹81.32 | ₹82.31 | 16,071 |
| 2026-04-16 | ₹83.21 | ₹83.40 | ₹81.25 | ₹81.72 | 5,389 |
| 2026-04-15 | ₹82.00 | ₹83.30 | ₹80.02 | ₹83.21 | 8,448 |
| 2026-04-13 | ₹84.30 | ₹84.30 | ₹80.00 | ₹81.46 | 2,880 |
| 2026-04-10 | ₹84.77 | ₹85.60 | ₹83.50 | ₹84.30 | 16,602 |
Shalibhadra Finance Share Price Performance Analysis (Apr 2026 - Sep 2026)
SAHLIBHFI price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-9.18%
₹84.30 → ₹76.56
Year to Date
Price Volatility
4.93%
Low Volatility
Year to Date
Average Daily Volume
41,072
Year to Date Average
NSE Exchange
Shalibhadra Finance Share Price History – Frequently Asked Questions
Common questions about SAHLIBHFI historical data and records. Analyse Shalibhadra Finance ownership structure to track promoter, FII and institutional holdings.
What is the all-time high share price of Shalibhadra Finance (SAHLIBHFI)?
The all-time high share price of Shalibhadra Finance was ₹91.95 recorded on September 03, 2026 on the NSE exchange.
What is the all-time low share price of Shalibhadra Finance (SAHLIBHFI)?
The all-time low share price of Shalibhadra Finance was ₹66.6 recorded on August 24, 2026 on the NSE exchange.
How can I download SAHLIBHFI historical share price data?
You can download Shalibhadra 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 SAHLIBHFI shares?
The highest trading volume day for Shalibhadra Finance was 1,697,290 shares traded on September 02, 2026 on the NSE exchange, with share price at ₹86.36.