SBEC Systems (India) Limited (BOM:517360)
India · Delayed Price · Currency is INR 16.99
-0.04 (-0.23%)
At close: Feb 13, 2026
SBEC Systems (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 17.99 | 17.99 | 16.01 | 16.99 | 16.99 | -0.23% | 817 |
| Feb 12, 2026 | 19.19 | 19.19 | 17.00 | 17.03 | 17.03 | -7.95% | 890 |
| Feb 11, 2026 | 18.99 | 18.99 | 16.11 | 18.50 | 18.50 | 5.84% | 794 |
| Feb 10, 2026 | 17.80 | 17.91 | 17.48 | 17.48 | 17.48 | -1.80% | 128 |
| Feb 9, 2026 | 17.79 | 17.85 | 17.79 | 17.80 | 17.80 | 0.06% | 659 |
| Feb 6, 2026 | 19.09 | 19.09 | 17.00 | 17.79 | 17.79 | 1.60% | 935 |
| Feb 5, 2026 | 18.31 | 18.31 | 16.55 | 17.51 | 17.51 | -4.37% | 915 |
| Feb 4, 2026 | 18.62 | 18.62 | 17.50 | 18.31 | 18.31 | 0.99% | 84 |
| Feb 3, 2026 | 19.77 | 19.77 | 18.03 | 18.13 | 18.13 | -8.30% | 622 |
| Feb 2, 2026 | 18.00 | 19.98 | 18.00 | 19.77 | 19.77 | 4.99% | 1,508 |
| Feb 1, 2026 | 18.00 | 19.50 | 16.12 | 18.83 | 18.83 | 5.14% | 1,691 |
| Jan 30, 2026 | 19.44 | 19.83 | 17.86 | 17.91 | 17.91 | -9.73% | 1,763 |
| Jan 29, 2026 | 19.99 | 19.99 | 18.50 | 19.84 | 19.84 | -0.75% | 54 |
| Jan 28, 2026 | 20.36 | 20.36 | 18.33 | 19.99 | 19.99 | -1.82% | 2,004 |
| Jan 27, 2026 | 19.37 | 20.39 | 18.00 | 20.36 | 20.36 | 7.21% | 185 |
| Jan 23, 2026 | 18.90 | 19.50 | 17.92 | 18.99 | 18.99 | -4.52% | 894 |
| Jan 22, 2026 | 19.00 | 19.89 | 17.50 | 19.89 | 19.89 | 4.68% | 706 |
| Jan 21, 2026 | 18.59 | 19.00 | 18.00 | 19.00 | 19.00 | 2.70% | 318 |
| Jan 20, 2026 | 20.45 | 20.45 | 18.50 | 18.50 | 18.50 | -7.91% | 794 |
| Jan 19, 2026 | 20.10 | 20.10 | 20.03 | 20.09 | 20.09 | 0.95% | 318 |
| Jan 16, 2026 | 19.76 | 21.65 | 18.50 | 19.90 | 19.90 | 0.71% | 1,865 |
| Jan 14, 2026 | 19.78 | 19.78 | 18.50 | 19.76 | 19.76 | 0.15% | 654 |
| Jan 13, 2026 | 18.50 | 19.75 | 18.50 | 19.73 | 19.73 | 2.76% | 6 |
| Jan 12, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | 70 |
| Jan 9, 2026 | 18.80 | 19.80 | 18.00 | 19.20 | 19.20 | 2.13% | 1,697 |
| Jan 8, 2026 | 18.80 | 19.90 | 18.80 | 18.80 | 18.80 | -3.49% | 308 |
| Jan 7, 2026 | 19.48 | 19.48 | 18.80 | 19.48 | 19.48 | - | 34 |
| Jan 6, 2026 | 19.60 | 19.60 | 19.00 | 19.48 | 19.48 | -1.07% | 241 |
| Jan 5, 2026 | 19.36 | 19.75 | 18.70 | 19.69 | 19.69 | 2.71% | 481 |
| Jan 2, 2026 | 19.46 | 19.46 | 18.63 | 19.17 | 19.17 | 3.18% | 1,957 |
| Jan 1, 2026 | 19.44 | 19.85 | 18.50 | 18.58 | 18.58 | -5.54% | 1,767 |
| Dec 31, 2025 | 19.98 | 19.98 | 19.04 | 19.67 | 19.67 | 0.41% | 331 |
| Dec 30, 2025 | 19.75 | 19.75 | 18.55 | 19.59 | 19.59 | 5.38% | 984 |
| Dec 29, 2025 | 19.98 | 19.98 | 18.40 | 18.59 | 18.59 | -6.96% | 4,374 |
| Dec 26, 2025 | 20.20 | 20.85 | 19.70 | 19.98 | 19.98 | -2.49% | 879 |
| Dec 24, 2025 | 21.69 | 22.20 | 19.66 | 20.49 | 20.49 | -5.09% | 4,045 |
| Dec 23, 2025 | 21.87 | 22.30 | 20.90 | 21.59 | 21.59 | 6.09% | 157 |
| Dec 22, 2025 | 21.17 | 21.90 | 20.30 | 20.35 | 20.35 | -4.33% | 956 |
| Dec 19, 2025 | 21.60 | 21.60 | 20.17 | 21.27 | 21.27 | -2.07% | 1,191 |
| Dec 18, 2025 | 22.00 | 22.00 | 20.50 | 21.72 | 21.72 | -1.72% | 655 |
| Dec 17, 2025 | 21.28 | 22.89 | 20.12 | 22.10 | 22.10 | 3.85% | 1,111 |
| Dec 16, 2025 | 20.55 | 21.42 | 20.00 | 21.28 | 21.28 | 3.55% | 3,046 |
| Dec 15, 2025 | 20.57 | 21.86 | 20.00 | 20.55 | 20.55 | -0.10% | 1,871 |
| Dec 12, 2025 | 20.20 | 21.90 | 20.20 | 20.57 | 20.57 | -4.33% | 2,177 |
| Dec 11, 2025 | 20.55 | 22.30 | 20.00 | 21.50 | 21.50 | 4.67% | 636 |
| Dec 10, 2025 | 21.00 | 22.00 | 20.38 | 20.54 | 20.54 | -6.59% | 1,365 |
| Dec 9, 2025 | 23.70 | 23.70 | 20.11 | 21.99 | 21.99 | -0.05% | 1,291 |
| Dec 8, 2025 | 20.50 | 22.00 | 20.50 | 22.00 | 22.00 | -3.08% | 972 |
| Dec 5, 2025 | 22.78 | 22.78 | 21.71 | 22.70 | 22.70 | -0.66% | 33 |
| Dec 4, 2025 | 22.97 | 22.97 | 22.85 | 22.85 | 22.85 | 3.39% | 107 |