Shree Bhavya Fabrics Ltd (SBFL)

SBFL
🏛️ 인도 →
28.48
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 18.86 18.86 18.86 18.86 0.0M
2021-12-30 17.96 17.97 16.45 17.97 0.0M
2021-12-29 17.11 17.12 17.09 17.12 0.0M
2021-12-28 16.00 16.31 15.15 16.31 0.0M
2021-12-27 16.45 16.66 15.08 15.54 0.0M
2021-12-24 15.85 15.87 15.42 15.87 0.0M
2021-12-23 15.15 15.15 14.45 15.12 0.0M
2021-12-22 14.40 14.43 13.92 14.43 0.0M
2021-12-21 13.76 13.76 13.40 13.75 0.0M
2021-12-20 13.11 13.11 12.49 13.11 0.0M
2021-12-17 12.35 12.49 11.38 12.49 0.0M
2021-12-16 11.92 11.92 11.43 11.90 0.0M
2021-12-15 11.39 11.43 10.43 11.36 0.0M
2021-12-14 11.35 11.45 10.60 10.89 0.0M
2021-12-13 10.90 10.95 10.56 10.91 0.0M
2021-12-10 9.70 10.60 9.61 10.43 0.0M
2021-12-09 10.18 10.18 9.68 10.10 0.0M
2021-12-08 10.44 10.44 9.52 10.18 0.0M
2021-12-07 10.18 10.18 9.22 9.95 0.0M
2021-12-06 9.50 9.76 8.84 9.70 0.0M
2021-12-03 9.50 9.50 8.71 9.30 0.0M
2021-12-02 9.10 9.50 8.60 9.10 0.0M
2021-12-01 9.52 9.52 9.05 9.05 0.0M
2021-11-30 9.80 10.00 9.12 9.52 0.0M
2021-11-29 9.85 10.55 9.55 9.60 0.0M
2021-11-26 10.99 10.99 10.05 10.05 0.0M
2021-11-25 10.55 10.59 9.98 10.57 0.0M
2021-11-24 10.50 10.50 9.82 10.50 0.0M
2021-11-23 10.30 10.30 9.32 10.29 0.0M
2021-11-22 10.35 10.80 9.80 9.81 0.0M
2021-11-18 9.81 10.30 9.81 10.30 0.0M
2021-11-17 10.80 10.80 9.81 9.81 0.0M
2021-11-16 11.34 11.34 10.32 10.32 0.0M
2021-11-15 10.00 10.86 9.89 10.86 0.0M
2021-11-12 11.34 11.34 10.40 10.41 0.0M
2021-11-11 10.70 11.79 10.70 10.80 0.0M
2021-11-10 11.98 11.99 10.88 11.26 0.0M
2021-11-09 11.65 11.66 10.58 11.45 0.0M
2021-11-08 12.24 12.24 11.12 11.12 0.0M
2021-11-04 11.16 11.70 11.16 11.70 0.0M
2021-11-03 11.16 11.16 11.16 11.16 0.0M
2021-11-02 11.16 11.16 11.16 11.16 0.0M
2021-11-01 11.16 11.16 11.16 11.16 0.0M
2021-10-29 10.67 11.16 10.67 11.16 0.0M
2021-10-28 11.49 11.49 10.46 11.23 0.0M
2021-10-27 10.95 11.02 10.95 11.00 0.0M
2021-10-26 10.00 10.50 10.00 10.50 0.0M
2021-10-25 10.25 10.25 10.00 10.00 0.0M
2021-10-22 10.95 10.99 10.25 10.25 0.0M
2021-10-21 10.18 10.67 9.81 10.50 0.0M
2021-10-20 9.36 10.99 9.36 10.18 0.0M
2021-10-19 11.35 11.35 10.23 10.39 0.0M
2021-10-18 12.36 12.36 10.13 11.35 0.0M
2021-10-14 12.31 13.33 11.08 11.24 0.0M
2021-10-13 13.40 13.40 12.02 12.31 0.0M
2021-10-12 11.26 13.00 11.26 12.98 0.0M
2021-10-11 12.39 12.83 12.00 12.45 0.0M
2021-10-08 9.88 11.70 9.87 11.69 0.0M
2021-10-06 10.04 10.96 10.04 10.96 0.0M
2021-10-05 11.00 11.00 10.41 10.44 0.0M
2021-10-04 10.25 11.17 10.11 10.95 0.0M
2021-10-01 11.20 11.20 10.64 10.64 0.0M
2021-09-30 11.20 11.20 11.20 11.20 0.0M
2021-09-29 11.25 11.25 11.20 11.20 0.0M
2021-09-28 11.90 11.90 11.50 11.78 0.0M
2021-09-27 11.30 11.50 10.69 11.35 0.0M
2021-09-24 11.50 11.50 11.21 11.21 0.0M
2021-09-23 11.00 11.80 11.00 11.80 0.0M
2021-09-22 11.30 11.30 10.50 11.29 0.0M
2021-09-21 10.89 11.25 10.89 11.00 0.0M
2021-09-20 10.79 11.25 10.26 10.90 0.0M
2021-09-17 10.01 10.79 9.98 10.79 0.0M
2021-09-16 10.30 10.50 10.30 10.50 0.0M
2021-09-15 11.00 11.00 10.30 10.30 0.0M
2021-09-14 10.81 10.81 10.81 10.81 0.0M
2021-09-13 10.30 10.81 10.30 10.30 0.0M
2021-09-09 9.36 10.33 9.36 10.30 0.0M
2021-09-08 9.34 10.29 9.34 9.84 0.0M
2021-09-07 9.83 9.83 9.83 9.83 0.0M
2021-09-06 9.40 9.80 9.31 9.80 0.0M
2021-09-03 9.50 9.80 9.50 9.80 0.0M
2021-09-02 9.83 9.84 9.36 9.50 0.0M
2021-09-01 9.95 9.95 9.03 9.84 0.0M
2021-08-31 9.45 9.50 9.45 9.50 0.0M
2021-08-30 9.10 9.10 9.10 9.10 0.0M
2021-08-27 9.10 9.10 8.50 8.71 0.0M
2021-08-26 8.90 8.90 8.15 8.70 0.0M
2021-08-25 8.45 8.50 7.76 8.50 0.0M
2021-08-24 8.51 8.89 8.10 8.10 0.0M
2021-08-23 8.95 8.95 8.51 8.51 0.0M
2021-08-20 8.80 8.95 8.80 8.95 0.0M
2021-08-18 9.26 9.26 9.26 9.26 0.0M
2021-08-17 9.74 9.74 9.74 9.74 0.0M
2021-08-16 10.35 10.35 10.25 10.25 0.0M
2021-08-13 10.15 11.10 10.15 10.78 0.0M
2021-08-12 10.12 11.15 10.12 10.60 0.0M
2021-08-11 10.65 10.65 10.65 10.65 0.0M
2021-08-10 11.25 11.94 11.21 11.21 0.0M
2021-08-09 11.55 12.39 11.29 11.80 0.0M
2021-08-06 11.89 11.94 10.90 11.88 0.0M
2021-08-05 11.45 12.25 11.36 11.38 0.0M
2021-08-04 12.15 12.45 11.95 11.95 0.0M
2021-08-03 13.00 13.30 12.48 12.57 0.0M
2021-08-02 13.96 13.96 13.10 13.13 0.0M
2021-07-30 13.35 13.96 13.00 13.76 0.0M
2021-07-29 12.69 13.80 12.68 13.30 0.0M
2021-07-28 14.40 14.40 13.06 13.16 0.1M
2021-07-27 13.75 13.75 13.10 13.74 0.0M
2021-07-26 13.10 13.10 12.01 13.10 0.0M
2021-07-23 12.48 12.48 12.01 12.48 0.0M
2021-07-22 11.89 11.89 11.40 11.89 0.0M
2021-07-20 11.40 11.40 10.32 11.33 0.0M
2021-07-19 10.80 10.86 10.78 10.86 0.0M
2021-07-16 10.50 10.50 10.20 10.35 0.0M
2021-07-15 10.00 10.00 9.97 10.00 0.0M
2021-07-14 9.50 9.53 9.50 9.53 0.0M
2021-07-13 9.08 9.08 8.70 9.08 0.0M
2021-07-12 7.83 8.65 7.83 8.65 0.0M
2021-07-09 8.65 8.65 8.24 8.24 0.0M
2021-07-08 8.69 8.69 8.67 8.67 0.0M
2021-07-07 8.28 8.28 8.28 8.28 0.0M
2021-07-06 7.89 7.89 7.89 7.89 0.0M
2021-07-05 7.52 7.52 7.52 7.52 0.0M
2021-07-02 7.17 7.17 7.17 7.17 0.0M
2021-07-01 6.83 6.83 6.83 6.83 0.0M
2021-06-28 6.50 6.51 6.50 6.51 0.0M
2021-06-25 6.50 6.50 6.50 6.50 0.0M
2021-06-24 6.62 6.62 6.62 6.62 0.0M
2021-06-23 7.00 7.00 6.96 6.96 0.0M
2021-06-22 7.05 7.05 6.95 6.95 0.0M
2021-06-21 7.00 7.00 6.95 6.95 0.0M
2021-06-18 6.79 6.79 6.79 6.79 0.0M
2021-06-17 7.14 7.14 7.14 7.14 0.0M
2021-06-16 7.22 7.51 7.22 7.51 0.0M
2021-06-15 7.60 7.60 7.60 7.60 0.0M
2021-06-14 7.23 7.99 7.23 7.25 0.0M
2021-06-11 8.00 8.00 7.61 7.61 0.0M
2021-06-10 7.62 8.00 7.62 8.00 0.0M
2021-06-09 7.62 7.62 7.62 7.62 0.0M
2021-06-08 7.28 7.28 6.96 7.27 0.0M
2021-06-07 6.95 6.95 6.95 6.95 0.0M
2021-06-04 6.62 6.62 6.02 6.62 0.0M
2021-06-03 6.02 6.32 6.02 6.32 0.0M
2021-06-02 6.02 6.02 6.02 6.02 0.0M
2021-06-01 5.47 5.74 5.47 5.74 0.0M
2021-05-31 5.47 5.47 5.47 5.47 0.0M
2021-05-27 5.68 5.68 5.21 5.21 0.0M
2021-05-26 5.07 5.45 5.07 5.45 0.0M
2021-05-25 5.33 5.33 5.33 5.33 0.0M
2021-05-24 4.99 5.23 4.99 5.23 0.0M
2021-05-21 4.99 4.99 4.99 4.99 0.0M
2021-05-20 5.60 5.60 5.10 5.25 0.0M
2021-05-19 5.34 5.34 5.34 5.34 0.0M
2021-05-18 5.61 5.61 5.61 5.61 0.0M
2021-05-17 5.99 5.99 5.47 5.90 0.0M
2021-05-14 5.75 5.75 5.75 5.75 0.0M
2021-05-11 5.80 5.80 5.80 5.80 0.0M
2021-05-07 6.50 6.50 5.92 5.92 0.0M
2021-05-05 6.23 6.23 6.23 6.23 0.0M
2021-05-04 6.00 6.00 6.00 6.00 0.0M
2021-05-03 5.80 5.80 5.80 5.80 0.0M
2021-04-30 5.81 6.08 5.81 6.08 0.0M
2021-04-28 6.20 6.20 5.81 5.81 0.0M
2021-04-27 6.10 6.10 6.10 6.10 0.0M
2021-04-26 6.10 6.10 6.10 6.10 0.0M
2021-04-22 6.07 6.07 6.07 6.07 0.0M
2021-04-19 6.10 6.10 5.80 5.80 0.0M
2021-04-16 6.10 6.10 6.10 6.10 0.0M
2021-04-13 5.85 5.85 5.85 5.85 0.0M
2021-04-09 6.40 6.43 5.85 5.85 0.0M
2021-04-06 6.00 6.15 6.00 6.15 0.0M
2021-04-05 6.12 6.12 6.12 6.12 0.0M
2021-03-26 6.00 6.00 6.00 6.00 0.0M
2021-03-25 5.91 5.91 5.91 5.91 0.0M
2021-03-24 5.82 5.82 5.82 5.82 0.0M
2021-03-19 5.71 5.71 5.71 5.71 0.0M
2021-03-17 5.61 5.61 5.61 5.61 0.0M
2021-03-16 5.72 5.72 5.51 5.51 0.0M
2021-03-09 5.61 5.61 5.61 5.61 0.0M
2021-03-05 5.51 5.51 5.51 5.51 0.0M
2021-03-04 5.41 5.41 5.41 5.41 0.0M
2021-03-03 5.31 5.31 5.31 5.31 0.0M
2021-03-02 5.21 5.21 5.21 5.21 0.0M
2021-03-01 5.05 5.11 5.05 5.11 0.0M
2021-02-26 5.01 5.01 5.01 5.01 0.0M
2021-02-25 5.01 5.01 5.01 5.01 0.0M
2021-02-24 4.92 4.92 4.92 4.92 0.0M
2021-02-16 4.83 4.83 4.83 4.83 0.0M
2021-02-09 4.74 4.74 4.74 4.74 0.0M
2021-02-08 4.74 4.74 4.74 4.74 0.0M
2021-02-03 4.81 4.81 4.74 4.74 0.0M
2021-02-01 4.83 4.83 4.83 4.83 0.0M
2021-01-29 4.74 4.74 4.74 4.74 0.0M
2021-01-25 4.65 4.65 4.65 4.65 0.0M
2021-01-22 4.48 4.56 4.48 4.56 0.0M
2021-01-21 4.48 4.48 4.48 4.48 0.0M
2021-01-20 4.48 4.48 4.48 4.48 0.0M
2021-01-19 4.40 4.40 4.40 4.40 0.0M
2021-01-14 4.40 4.40 4.40 4.40 0.0M
2021-01-13 4.32 4.32 4.32 4.32 0.0M
2021-01-08 4.23 4.24 4.23 4.24 0.0M
2021-01-07 4.16 4.16 4.16 4.16 0.0M
2021-01-06 4.08 4.08 4.08 4.08 0.0M
2021-01-05 3.88 4.00 3.88 4.00 0.0M
2021-01-04 3.95 3.95 3.95 3.95 0.0M