Shivalik Bimetal Controls Limited (BOM:513097)
India · Delayed Price · Currency is INR 414.80
-5.45 (-1.30%)
At close: Jan 23, 2026
Shivalik Bimetal Controls Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 420.60 | 425.90 | 410.60 | 414.80 | 414.80 | -1.30% | 2,747 |
| Jan 22, 2026 | 424.90 | 428.00 | 415.45 | 420.25 | 420.25 | -0.49% | 3,282 |
| Jan 21, 2026 | 431.80 | 431.80 | 413.65 | 422.30 | 422.30 | -2.20% | 2,374 |
| Jan 20, 2026 | 407.00 | 438.40 | 407.00 | 431.80 | 431.80 | -1.01% | 2,527 |
| Jan 19, 2026 | 432.30 | 440.60 | 429.00 | 436.20 | 436.20 | 0.26% | 1,400 |
| Jan 16, 2026 | 436.90 | 442.90 | 430.95 | 435.05 | 435.05 | -0.38% | 3,081 |
| Jan 14, 2026 | 432.45 | 440.85 | 430.35 | 436.70 | 436.70 | 0.73% | 695 |
| Jan 13, 2026 | 432.00 | 443.50 | 425.15 | 433.55 | 433.55 | -0.56% | 7,540 |
| Jan 12, 2026 | 411.60 | 438.00 | 411.60 | 436.00 | 436.00 | 1.93% | 7,403 |
| Jan 9, 2026 | 425.00 | 433.40 | 411.05 | 427.75 | 427.75 | -0.15% | 9,552 |
| Jan 8, 2026 | 410.00 | 446.10 | 410.00 | 428.40 | 428.40 | 0.02% | 8,790 |
| Jan 7, 2026 | 416.95 | 430.35 | 415.10 | 428.30 | 428.30 | 2.87% | 1,494 |
| Jan 6, 2026 | 423.50 | 424.15 | 413.95 | 416.35 | 416.35 | -1.68% | 1,778 |
| Jan 5, 2026 | 445.20 | 445.20 | 420.20 | 423.45 | 423.45 | -2.13% | 2,226 |
| Jan 2, 2026 | 426.60 | 435.00 | 425.15 | 432.65 | 432.65 | 1.45% | 1,085 |
| Jan 1, 2026 | 430.20 | 431.50 | 422.95 | 426.45 | 426.45 | -0.74% | 214 |
| Dec 31, 2025 | 427.45 | 431.90 | 427.45 | 429.65 | 429.65 | 1.09% | 493 |
| Dec 30, 2025 | 426.00 | 427.60 | 421.00 | 425.00 | 425.00 | -0.49% | 1,179 |
| Dec 29, 2025 | 430.60 | 437.20 | 426.55 | 427.10 | 427.10 | -2.54% | 2,261 |
| Dec 26, 2025 | 452.85 | 452.85 | 430.50 | 438.25 | 438.25 | 1.14% | 3,700 |
| Dec 24, 2025 | 445.05 | 450.90 | 430.60 | 433.30 | 433.30 | -2.81% | 20,071 |
| Dec 23, 2025 | 441.90 | 450.00 | 441.90 | 445.85 | 445.85 | 0.91% | 1,114 |
| Dec 22, 2025 | 435.05 | 447.00 | 435.05 | 441.85 | 441.85 | 0.33% | 2,678 |
| Dec 19, 2025 | 441.65 | 443.90 | 438.80 | 440.40 | 440.40 | -0.29% | 1,393 |
| Dec 18, 2025 | 426.00 | 442.90 | 426.00 | 441.70 | 441.70 | -1.23% | 1,236 |
| Dec 17, 2025 | 447.55 | 457.00 | 442.00 | 447.20 | 447.20 | -0.42% | 6,319 |
| Dec 16, 2025 | 453.70 | 454.60 | 439.00 | 449.10 | 449.10 | -2.74% | 2,347 |
| Dec 15, 2025 | 439.15 | 462.30 | 439.15 | 461.75 | 461.75 | 2.30% | 1,184 |
| Dec 12, 2025 | 446.00 | 454.00 | 446.00 | 451.35 | 451.35 | 2.09% | 1,903 |
| Dec 11, 2025 | 439.00 | 456.90 | 433.00 | 442.10 | 442.10 | 0.48% | 6,869 |
| Dec 10, 2025 | 441.35 | 446.20 | 433.35 | 440.00 | 440.00 | -0.32% | 967 |
| Dec 9, 2025 | 434.40 | 441.90 | 425.80 | 441.40 | 441.40 | 1.25% | 2,627 |
| Dec 8, 2025 | 438.75 | 440.90 | 433.75 | 435.95 | 435.95 | -0.22% | 1,353 |
| Dec 5, 2025 | 443.65 | 447.15 | 430.30 | 436.90 | 436.90 | -1.52% | 1,419 |
| Dec 4, 2025 | 436.45 | 445.00 | 433.90 | 443.65 | 443.65 | 1.01% | 756 |
| Dec 3, 2025 | 433.05 | 442.85 | 433.05 | 439.20 | 439.20 | 0.58% | 3,914 |
| Dec 2, 2025 | 435.15 | 437.80 | 432.55 | 436.65 | 436.65 | -0.03% | 938 |
| Dec 1, 2025 | 435.40 | 442.55 | 434.00 | 436.80 | 436.80 | 0.25% | 2,620 |
| Nov 28, 2025 | 429.05 | 440.90 | 426.00 | 435.70 | 435.70 | 1.16% | 2,498 |
| Nov 27, 2025 | 438.05 | 438.05 | 428.30 | 430.70 | 430.70 | -1.67% | 1,833 |
| Nov 26, 2025 | 436.00 | 443.85 | 436.00 | 438.00 | 438.00 | -0.24% | 2,842 |
| Nov 25, 2025 | 435.10 | 449.50 | 435.05 | 439.05 | 439.05 | 1.30% | 4,066 |
| Nov 24, 2025 | 439.60 | 441.40 | 432.00 | 433.40 | 433.40 | -1.81% | 2,967 |
| Nov 21, 2025 | 451.80 | 452.60 | 435.70 | 441.40 | 441.40 | -2.32% | 3,363 |
| Nov 20, 2025 | 469.95 | 469.95 | 449.15 | 451.90 | 451.90 | -1.08% | 4,423 |
| Nov 19, 2025 | 469.00 | 479.35 | 450.15 | 456.85 | 456.85 | -2.99% | 7,075 |
| Nov 18, 2025 | 472.00 | 475.65 | 469.65 | 470.95 | 470.95 | -0.85% | 1,329 |
| Nov 17, 2025 | 474.45 | 478.85 | 470.00 | 475.00 | 475.00 | 0.14% | 2,017 |
| Nov 14, 2025 | 478.25 | 479.45 | 464.60 | 474.35 | 474.35 | -2.72% | 5,382 |
| Nov 13, 2025 | 504.00 | 510.90 | 483.10 | 487.60 | 487.60 | -1.54% | 2,857 |