Shree Bhavya Fabrics Ltd

SBFL
🏛️ 印度 →
28.48
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 23.50 23.50 22.11 22.20 0.0M
2023-12-28 23.25 23.25 22.50 23.00 0.0M
2023-12-27 21.51 22.90 21.51 22.90 0.0M
2023-12-26 23.57 23.57 22.01 22.42 0.0M
2023-12-22 23.80 23.93 23.00 23.00 0.0M
2023-12-21 23.00 23.95 23.00 23.80 0.0M
2023-12-20 24.00 24.00 23.00 23.00 0.0M
2023-12-19 23.00 24.16 22.50 24.16 0.0M
2023-12-18 22.50 23.62 22.50 23.01 0.0M
2023-12-15 23.02 23.90 22.40 22.50 0.0M
2023-12-14 24.50 24.50 23.02 23.02 0.0M
2023-12-13 24.00 24.00 23.02 24.00 0.0M
2023-12-12 24.50 24.50 23.05 24.00 0.0M
2023-12-11 23.25 24.00 23.25 24.00 0.0M
2023-12-08 24.75 24.80 23.25 23.33 0.0M
2023-12-07 23.62 23.62 23.00 23.62 0.0M
2023-12-06 22.90 24.03 22.50 22.50 0.0M
2023-12-05 22.90 23.00 22.90 22.90 0.0M
2023-12-04 24.13 24.13 22.90 23.27 0.0M
2023-12-01 23.25 23.90 23.25 23.88 0.0M
2023-11-30 22.50 23.50 22.50 23.00 0.0M
2023-11-29 23.50 23.50 22.50 23.50 0.0M
2023-11-28 24.40 24.58 22.45 23.50 0.0M
2023-11-24 23.40 24.47 23.40 23.50 0.0M
2023-11-23 23.04 25.46 23.04 23.40 0.0M
2023-11-22 24.60 24.60 23.40 24.25 0.0M
2023-11-21 23.96 24.64 23.94 24.52 0.0M
2023-11-20 23.50 24.44 22.33 23.96 0.0M
2023-11-17 23.00 24.10 22.70 23.50 0.0M
2023-11-16 23.70 23.99 22.49 23.00 0.0M
2023-11-15 23.99 24.30 22.18 23.67 0.0M
2023-11-13 25.68 25.68 23.31 23.33 0.0M
2023-11-12 24.49 25.29 24.49 25.29 0.0M
2023-11-10 23.70 25.29 23.00 24.50 0.0M
2023-11-09 25.40 25.40 24.13 24.15 0.0M
2023-11-08 26.00 26.00 25.40 25.40 0.0M
2023-11-07 25.72 26.72 24.54 26.70 0.0M
2023-11-06 24.50 25.72 24.29 25.72 0.0M
2023-11-03 25.55 25.90 24.50 24.50 0.0M
2023-11-02 24.96 25.95 24.96 25.05 0.0M
2023-11-01 25.00 26.20 24.95 24.96 0.0M
2023-10-31 24.00 25.60 23.90 25.48 0.0M
2023-10-30 24.20 24.39 23.55 24.39 0.0M
2023-10-27 21.05 23.23 21.05 23.23 0.0M
2023-10-26 22.16 24.36 22.13 22.13 0.0M
2023-10-25 27.96 27.96 23.29 23.29 0.1M
2023-10-23 29.99 29.99 25.87 25.87 0.1M
2023-10-20 29.40 30.93 27.80 28.74 0.1M
2023-10-19 24.45 28.20 23.50 28.20 0.1M
2023-10-18 23.00 24.50 21.05 23.50 0.0M
2023-10-17 22.00 23.99 21.00 22.74 0.0M
2023-10-16 20.75 21.00 20.02 20.97 0.0M
2023-10-13 20.12 20.75 20.06 20.20 0.0M
2023-10-12 20.60 20.95 20.03 20.12 0.0M
2023-10-11 19.81 21.00 19.81 20.85 0.0M
2023-10-10 20.50 20.75 19.75 19.75 0.0M
2023-10-09 20.03 20.90 19.75 20.71 0.0M
2023-10-06 20.97 20.97 19.75 20.03 0.0M
2023-10-05 20.00 20.49 19.75 20.49 0.0M
2023-10-04 21.00 21.00 20.00 20.01 0.0M
2023-10-03 23.99 23.99 20.20 20.85 0.0M
2023-09-29 20.75 20.75 20.25 20.50 0.0M
2023-09-28 19.34 20.50 19.34 20.44 0.0M
2023-09-27 19.00 19.25 19.00 19.24 0.0M
2023-09-26 19.30 19.74 19.30 19.30 0.0M
2023-09-25 19.50 20.00 18.76 19.69 0.0M
2023-09-22 19.43 19.50 19.00 19.42 0.0M
2023-09-21 19.50 19.75 19.00 19.24 0.0M
2023-09-20 18.47 19.45 18.47 19.39 0.0M
2023-09-18 18.99 19.50 18.30 18.47 0.0M
2023-09-15 18.75 19.25 18.50 18.50 0.0M
2023-09-14 18.00 19.75 18.00 19.00 0.0M
2023-09-13 18.00 18.50 17.80 18.11 0.0M
2023-09-12 19.25 19.50 18.10 18.25 0.0M
2023-09-11 19.00 20.45 18.75 19.15 0.0M
2023-09-08 19.00 19.99 18.75 18.77 0.0M
2023-09-07 19.25 19.98 18.50 18.98 0.0M
2023-09-06 19.00 20.99 18.25 19.01 0.0M
2023-09-05 18.75 18.80 18.50 18.80 0.0M
2023-09-04 18.50 18.75 18.25 18.43 0.0M
2023-09-01 18.30 18.45 18.10 18.45 0.0M
2023-08-31 18.56 18.56 17.91 18.35 0.0M
2023-08-30 18.80 19.00 18.30 18.56 0.0M
2023-08-29 19.25 19.50 17.72 18.63 0.1M
2023-08-28 18.50 19.70 17.75 18.80 0.0M
2023-08-25 18.70 19.46 17.02 17.98 0.0M
2023-08-24 20.75 20.75 18.15 18.85 0.0M
2023-08-23 22.00 22.39 20.01 20.17 0.0M
2023-08-22 18.00 21.63 18.00 21.63 0.2M
2023-08-21 17.50 18.45 17.50 18.03 0.0M
2023-08-18 18.25 18.25 17.30 17.50 0.0M
2023-08-17 17.76 18.25 17.75 17.75 0.0M
2023-08-16 18.50 18.50 17.55 17.62 0.0M
2023-08-14 16.21 17.49 16.21 17.11 0.0M
2023-08-11 17.85 20.00 17.63 18.00 0.0M
2023-08-10 18.75 18.75 17.50 17.63 0.0M
2023-08-09 17.51 18.50 17.51 18.48 0.0M
2023-08-08 18.00 18.20 17.12 18.00 0.0M
2023-08-07 17.50 18.00 16.90 17.55 0.0M
2023-08-04 17.35 17.35 16.80 16.87 0.0M
2023-08-03 17.65 17.74 16.52 16.80 0.0M
2023-08-02 16.95 18.42 16.75 17.40 0.0M
2023-08-01 17.49 17.49 16.75 16.75 0.0M
2023-07-31 17.50 18.10 17.00 17.05 0.0M
2023-07-28 17.23 18.95 16.80 17.02 0.0M
2023-07-26 17.90 17.90 17.00 17.23 0.0M
2023-07-25 18.25 18.25 17.30 17.90 0.0M
2023-07-24 17.00 18.25 17.00 18.15 0.0M
2023-07-21 17.40 17.40 16.16 16.77 0.0M
2023-07-20 17.00 17.25 16.60 17.25 0.0M
2023-07-19 16.10 18.00 16.00 17.90 0.0M
2023-07-18 17.25 17.25 16.25 16.75 0.0M
2023-07-17 16.60 17.25 16.50 17.25 0.0M
2023-07-14 16.90 17.75 16.60 17.00 0.0M
2023-07-13 16.75 17.00 16.75 17.00 0.0M
2023-07-12 17.00 17.00 16.75 16.75 0.0M
2023-07-11 17.00 17.75 17.00 17.50 0.0M
2023-07-10 17.15 17.75 17.15 17.50 0.0M
2023-07-07 17.00 17.50 16.51 17.50 0.0M
2023-07-06 17.76 18.00 16.75 17.45 0.0M
2023-07-05 16.75 17.94 16.30 17.76 0.0M
2023-07-04 17.00 17.00 15.15 16.31 0.0M
2023-07-03 17.25 17.25 16.00 16.75 0.0M
2023-06-30 16.50 16.55 16.50 16.55 0.0M
2023-06-28 16.50 17.25 16.50 16.55 0.0M
2023-06-27 17.20 17.20 16.50 17.00 0.0M
2023-06-26 16.99 18.00 16.50 17.20 0.0M
2023-06-23 17.00 17.00 16.25 16.99 0.0M
2023-06-22 17.75 17.75 17.00 17.10 0.0M
2023-06-21 17.75 17.75 17.00 17.20 0.0M
2023-06-20 17.75 17.85 17.01 17.50 0.0M
2023-06-19 17.75 17.85 17.00 17.51 0.0M
2023-06-16 16.50 17.50 16.40 17.50 0.0M
2023-06-15 17.99 17.99 16.55 16.57 0.0M
2023-06-14 16.50 18.80 16.00 17.99 0.0M
2023-06-13 17.50 18.00 16.75 17.10 0.0M
2023-06-12 17.00 17.60 16.51 17.25 0.0M
2023-06-09 17.00 17.75 16.01 17.63 0.0M
2023-06-08 18.20 18.20 17.01 17.01 0.0M
2023-06-07 19.10 19.66 17.56 17.63 0.0M
2023-06-06 16.75 19.20 16.75 19.19 0.1M
2023-06-05 16.50 16.98 15.75 16.00 0.0M
2023-06-02 15.75 16.50 15.75 16.50 0.0M
2023-06-01 15.25 15.45 15.00 15.40 0.0M
2023-05-31 15.50 15.75 15.00 15.72 0.0M
2023-05-30 15.75 15.99 14.51 15.25 0.0M
2023-05-29 15.00 16.00 15.00 15.05 0.0M
2023-05-26 15.00 15.00 14.25 14.44 0.0M
2023-05-25 15.25 15.25 14.60 14.60 0.0M
2023-05-24 15.25 15.50 15.00 15.00 0.0M
2023-05-23 16.00 16.00 14.50 15.25 0.0M
2023-05-22 15.75 15.75 15.25 15.74 0.0M
2023-05-19 15.75 16.50 15.75 16.13 0.0M
2023-05-18 14.50 16.00 14.00 15.50 0.0M
2023-05-17 13.75 14.90 13.35 14.00 0.0M
2023-05-16 13.00 13.50 12.80 13.43 0.0M
2023-05-15 13.75 14.00 13.50 13.51 0.0M
2023-05-12 14.00 14.00 13.00 13.50 0.0M
2023-05-11 14.00 14.00 13.00 13.32 0.0M
2023-05-10 13.05 14.00 11.00 13.94 0.0M
2023-05-09 13.50 13.50 13.03 13.03 0.0M
2023-05-08 14.25 14.25 13.25 13.62 0.0M
2023-05-05 14.00 14.00 14.00 14.00 0.0M
2023-05-04 14.25 14.75 14.00 14.00 0.0M
2023-05-03 14.00 14.50 13.75 13.90 0.0M
2023-05-02 13.50 13.75 13.50 13.50 0.0M
2023-04-28 13.25 14.25 13.25 14.00 0.0M
2023-04-27 13.75 13.95 13.10 13.95 0.0M
2023-04-26 14.50 14.50 13.75 13.75 0.0M
2023-04-25 13.50 15.00 13.50 14.00 0.0M
2023-04-24 13.75 14.25 13.75 13.75 0.0M
2023-04-20 14.50 15.09 14.00 14.13 0.0M
2023-04-19 14.00 15.50 13.05 14.56 0.0M
2023-04-18 14.25 14.25 14.25 14.25 0.0M
2023-04-17 15.00 15.00 14.50 14.50 0.0M
2023-04-13 14.79 14.80 14.25 14.60 0.0M
2023-04-12 13.75 15.50 13.75 14.50 0.0M
2023-04-11 14.25 14.25 12.20 13.50 0.0M
2023-04-10 13.50 13.50 13.50 13.50 0.0M
2023-04-06 14.75 14.75 13.52 14.25 0.0M
2023-04-05 14.00 14.75 14.00 14.75 0.0M
2023-04-03 14.00 14.50 14.00 14.01 0.0M
2023-03-31 14.25 14.50 14.25 14.25 0.0M
2023-03-29 13.55 13.55 13.55 13.55 0.0M
2023-03-28 13.50 14.00 13.50 14.00 0.0M
2023-03-27 14.00 14.00 13.00 13.00 0.0M
2023-03-24 13.70 13.75 12.75 13.75 0.0M
2023-03-23 13.00 13.40 13.00 13.39 0.0M
2023-03-22 12.25 12.75 12.25 12.75 0.0M
2023-03-21 12.75 13.00 12.05 12.36 0.0M
2023-03-20 13.30 13.30 12.25 12.54 0.0M
2023-03-17 14.49 14.49 13.25 13.31 0.0M
2023-03-16 13.25 14.50 13.25 13.50 0.0M
2023-03-15 13.50 13.50 12.75 13.40 0.0M
2023-03-14 13.00 13.25 12.50 13.15 0.0M
2023-03-13 12.81 13.95 12.00 12.90 0.0M
2023-03-10 14.00 14.00 12.60 12.90 0.0M
2023-03-09 14.00 14.25 13.50 14.00 0.0M
2023-03-08 12.30 13.99 12.30 13.75 0.0M
2023-03-06 12.58 13.25 11.71 12.90 0.0M
2023-03-03 13.75 14.70 11.35 12.58 0.0M
2023-03-02 14.75 14.75 11.80 13.87 0.0M
2023-03-01 13.50 15.50 13.00 14.75 0.0M
2023-02-28 14.00 14.00 13.75 14.00 0.0M
2023-02-27 14.50 14.75 14.00 14.00 0.0M
2023-02-24 13.80 14.00 13.80 14.00 0.0M
2023-02-23 14.00 14.25 14.00 14.00 0.0M
2023-02-22 13.25 13.85 13.25 13.75 0.0M
2023-02-21 14.00 14.50 13.50 14.00 0.0M
2023-02-20 14.25 14.75 14.25 14.50 0.0M
2023-02-17 14.00 14.00 13.30 14.00 0.0M
2023-02-16 13.75 14.00 13.75 13.90 0.0M
2023-02-15 14.50 15.00 12.20 13.75 0.0M
2023-02-14 15.50 15.50 13.70 14.50 0.0M
2023-02-13 16.00 16.25 15.50 15.75 0.0M
2023-02-10 15.55 16.00 15.00 16.00 0.0M
2023-02-09 16.75 17.25 14.50 15.80 0.0M
2023-02-08 16.50 16.50 15.80 16.50 0.0M
2023-02-07 15.75 16.75 15.75 16.50 0.0M
2023-02-06 16.00 16.25 15.80 15.80 0.0M
2023-02-03 15.75 16.45 15.30 16.00 0.0M
2023-02-02 15.75 16.50 15.75 16.00 0.0M
2023-02-01 15.75 17.05 15.75 16.00 0.0M
2023-01-31 15.00 15.50 15.00 15.50 0.0M
2023-01-30 15.75 15.75 15.00 15.00 0.0M
2023-01-27 16.25 16.25 14.80 15.30 0.0M
2023-01-25 16.25 16.25 15.25 15.40 0.0M
2023-01-24 15.75 15.95 15.25 15.95 0.0M
2023-01-23 15.95 15.95 15.15 15.60 0.0M
2023-01-20 16.25 16.25 15.15 15.50 0.0M
2023-01-19 16.00 16.50 16.00 16.25 0.0M
2023-01-18 15.50 16.20 15.50 15.60 0.0M
2023-01-17 15.50 16.25 15.50 16.25 0.0M
2023-01-16 16.25 16.30 15.50 16.30 0.0M
2023-01-13 16.25 16.25 15.50 16.00 0.0M
2023-01-11 16.00 16.25 15.35 16.25 0.0M
2023-01-06 16.75 16.75 15.75 16.45 0.0M
2023-01-05 16.75 16.75 16.75 16.75 0.0M
2023-01-03 17.25 17.25 16.50 16.75 0.0M
2023-01-02 15.30 17.05 14.50 17.05 0.0M