BSE · SBFL · stock
Shree Bhavya Fabrics Limited (SBFL) stock price history
Every BSE trading session of Shree Bhavya Fabrics Limited from Sep 27, 2001 to Sep 28, 2026: 6,217 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SBFL adjusted close, 2001 to 2026
- ₹65.20
- All time high, 2010
- ₹32.10
- 52 week high, ₹19.50 low
- 6,217
- Daily sessions since 2001
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.
SBFL key facts
- Shree Bhavya Fabrics Limited (SBFL) closed at ₹22.23 on Sep 28, 2026 on BSE.
- SBFL's all time high close is ₹65.20, set on Oct 12, 2010; its all time low close is ₹1.05 on Dec 18, 2002.
- SBFL's 52 week range is ₹19.50 to ₹32.10.
- SBFL returned -21.9% over the year to Sep 28, 2026 and +88.7% over five years.
- Over ten years SBFL returned +260%, +13.7% a year compounded.
- SBFL's deepest drawdown was -96.8% from Oct 12, 2010 to Mar 19, 2020.
- DataCedar holds 6,217 daily sessions of SBFL history from Sep 27, 2001 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
SBFL price chart, 2001 to 2026
SBFL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.2% |
| 3 months | -0.8% |
| 6 months | -10.4% |
| Year to date | -12.8% |
| 1 year | -21.9% |
| 3 years | +8.8% |
| 5 years | +88.7% |
| 10 years | +259.7% |
| Since Sep 27, 2001 | +910.5% |
| Compound annual growth, 25.0 years | +9.7% |
SBFL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹65.20 on Oct 12, 2010
- All time low close
- ₹1.05 on Dec 18, 2002
- 52 week high
- ₹32.10 on Sep 29, 2025
- 52 week low
- ₹19.50 on Jun 30, 2026
- Deepest drawdown
- -96.8% from Oct 12, 2010 to Mar 19, 2020, not yet recovered
- Best single session
- +59.1% on Feb 25, 2002
- Worst single session
- -19.9% on Mar 18, 2011
- Volatility, 1 year annualised
- 39.4%
- Sessions closing higher, 1 year
- 40%
- Growth of 1 since 2001
- 10.1×
- Best calendar year
- 2021, +386%
- Worst calendar year
- 2008, -72%
SBFL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Sep 27, 2001; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹28.78 | ₹29.97 | ₹19.50 | ₹22.23 | -12.0% | 234.8K | 185 |
| 2025 | ₹28.23 | ₹33.55 | ₹21.00 | ₹25.25 | -10.6% | 964K | 248 |
| 2024 | ₹22.20 | ₹33.24 | ₹16.65 | ₹28.23 | +27.2% | 2M | 245 |
| 2023 | ₹15.30 | ₹30.93 | ₹11.00 | ₹22.20 | +43.2% | 1.9M | 245 |
| 2022 | ₹19.80 | ₹26.00 | ₹10.41 | ₹15.50 | -17.8% | 1.2M | 248 |
| 2021 | ₹3.88 | ₹18.86 | ₹3.88 | ₹18.86 | +386.1% | 1.2M | 248 |
| 2020 | ₹3.52 | ₹4.56 | ₹2.09 | ₹3.88 | +10.2% | 509.4K | 251 |
| 2019 | ₹8.95 | ₹8.99 | ₹2.35 | ₹3.52 | -59.4% | 127K | 242 |
| 2018 | ₹8.40 | ₹11.00 | ₹5.76 | ₹8.67 | +4.7% | 252.5K | 246 |
| 2017 | ₹6.31 | ₹9.18 | ₹4.38 | ₹8.28 | +24.7% | 549.9K | 248 |
| 2016 | ₹11.05 | ₹12.78 | ₹4.65 | ₹6.64 | -37.4% | 298.5K | 246 |
| 2015 | ₹5.70 | ₹10.81 | ₹2.99 | ₹10.60 | +86.0% | 389.5K | 246 |
| 2014 | ₹8.40 | ₹11.65 | ₹4.57 | ₹5.70 | -28.3% | 449.4K | 244 |
| 2013 | ₹10.84 | ₹11.35 | ₹3.48 | ₹7.95 | -30.3% | 1.7M | 248 |
| 2012 | ₹16.70 | ₹21.35 | ₹7.58 | ₹11.40 | -28.8% | 4M | 245 |
| 2011 | ₹54.70 | ₹67.05 | ₹13.05 | ₹16.00 | -70.5% | 13.7M | 246 |
| 2010 | ₹11.00 | ₹67.00 | ₹8.80 | ₹54.20 | +370.1% | 7.2M | 250 |
| 2009 | ₹8.50 | ₹16.18 | ₹8.00 | ₹11.53 | +35.6% | 151.8K | 243 |
| 2008 | ₹31.80 | ₹35.00 | ₹8.18 | ₹8.50 | -71.9% | 913.4K | 246 |
| 2007 | ₹22.40 | ₹54.00 | ₹14.30 | ₹30.30 | +35.9% | 1.8M | 248 |
| 2006 | ₹20.00 | ₹35.00 | ₹14.35 | ₹22.30 | +16.8% | 2.5M | 247 |
| 2005 | ₹11.50 | ₹31.35 | ₹6.01 | ₹19.10 | +83.5% | 6.2M | 250 |
| 2004 | ₹6.90 | ₹12.70 | ₹2.49 | ₹10.41 | +43.6% | 1.4M | 262 |
| 2003 | ₹1.40 | ₹9.66 | ₹1.15 | ₹7.25 | +339.4% | 1.1M | 261 |
| 2002 | ₹2.20 | ₹8.60 | ₹1.05 | ₹1.65 | -25.0% | 130.1K | 261 |
| 2001 | ₹1.85 | ₹2.20 | ₹1.85 | ₹2.20 | n/a | 20 | 68 |
SBFL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹22.23 | +3.4% |
| August 2026 | ₹21.50 | -12.2% |
| July 2026 | ₹24.49 | +20.6% |
| June 2026 | ₹20.31 | -12.6% |
| May 2026 | ₹23.25 | -5.3% |
| April 2026 | ₹24.54 | -1.5% |
| March 2026 | ₹24.92 | +0.4% |
| February 2026 | ₹24.83 | -6.6% |
| January 2026 | ₹26.58 | +5.3% |
| December 2025 | ₹25.25 | -3.3% |
| November 2025 | ₹26.10 | -7.3% |
| October 2025 | ₹28.15 | +1.4% |
About the SBFL data
Daily bars. 6,217 sessions from Sep 27, 2001 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 18, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 27, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SBFL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
SBFL share price history
