SBEC Systems (India) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	18.80	18.80	17.83	17.83	17.83	-	11
Nov 12, 2026	17.58	17.83	17.45	17.83	17.83	2.47%	160
Nov 11, 2026	18.49	18.49	17.06	17.40	17.40	-5.95%	639
Nov 9, 2026	18.00	18.70	18.00	18.50	18.50	2.78%	18
Nov 8, 2026	18.90	18.90	18.00	18.00	18.00	-0.50%	115
Nov 6, 2026	18.00	18.65	17.58	18.09	18.09	3.55%	35
Nov 5, 2026	18.11	18.85	17.00	17.47	17.47	-3.21%	3,237
Nov 4, 2026	18.15	18.15	18.00	18.05	18.05	0.11%	488
Nov 3, 2026	18.28	18.28	18.02	18.03	18.03	-1.37%	165
Nov 2, 2026	18.20	18.30	18.20	18.28	18.28	-5.68%	4,714
Oct 30, 2026	18.58	19.38	18.58	19.38	19.38	1.47%	63
Oct 27, 2026	19.50	19.50	19.10	19.10	19.10	-4.50%	5
Oct 26, 2026	20.74	20.74	20.00	20.00	20.00	-1.62%	112
Oct 23, 2026	18.71	20.33	18.71	20.33	20.33	-0.05%	111
Oct 21, 2026	20.40	20.40	19.00	20.34	20.34	-0.49%	230
Oct 19, 2026	18.00	20.80	17.94	20.44	20.44	11.63%	4,563
Oct 16, 2026	18.66	19.90	18.30	18.31	18.31	-1.88%	5,274
Oct 15, 2026	18.00	18.79	17.21	18.66	18.66	-1.22%	1,284
Oct 14, 2026	19.37	19.37	17.12	18.89	18.89	-1.51%	256
Oct 13, 2026	17.10	19.35	17.10	19.18	19.18	9.60%	625
Oct 12, 2026	17.97	19.48	17.11	17.50	17.50	-0.68%	315
Oct 9, 2026	19.80	19.80	17.50	17.62	17.62	-6.53%	1,014
Oct 8, 2026	19.45	19.80	18.50	18.85	18.85	-3.08%	348
Oct 7, 2026	18.98	19.45	18.01	19.45	19.45	2.48%	167
Oct 6, 2026	19.12	19.94	18.53	18.98	18.98	-7.37%	643
Oct 5, 2026	19.00	20.50	18.99	20.49	20.49	7.84%	3,972
Oct 1, 2026	18.76	19.44	18.00	19.00	19.00	1.33%	352
Sep 30, 2026	19.06	19.06	18.75	18.75	18.75	-0.11%	2,863
Sep 29, 2026	20.50	20.50	18.76	18.77	18.77	-5.82%	2,391
Sep 28, 2026	18.99	19.93	18.18	19.93	19.93	4.95%	4,268
Sep 25, 2026	19.70	19.70	18.58	18.99	18.99	-0.63%	2,639
Sep 24, 2026	20.25	20.25	19.11	19.11	19.11	-	751
Sep 23, 2026	20.20	20.80	19.00	19.11	19.11	-6.78%	970
Sep 21, 2026	20.90	20.90	19.00	20.50	20.50	3.27%	1,502
Sep 18, 2026	22.70	22.70	19.85	19.85	19.85	-0.75%	414
Sep 17, 2026	19.14	20.49	19.14	20.00	20.00	2.41%	324
Sep 16, 2026	20.00	21.40	19.27	19.53	19.53	-1.61%	456
Sep 15, 2026	20.00	20.30	19.02	19.85	19.85	-3.55%	2,037
Sep 11, 2026	20.25	20.88	19.01	20.58	20.58	6.36%	437
Sep 10, 2026	20.85	20.85	19.31	19.35	19.35	0.26%	419
Sep 9, 2026	20.50	20.99	19.20	19.30	19.30	-1.23%	1,096
Sep 8, 2026	21.18	21.18	19.32	19.54	19.54	-2.30%	588
Sep 7, 2026	22.65	22.65	19.36	20.00	20.00	3.57%	864
Sep 4, 2026	20.85	20.85	19.00	19.31	19.31	-4.26%	350
Sep 3, 2026	21.98	22.00	20.11	20.17	20.17	0.25%	9,182
Sep 2, 2026	18.85	21.70	18.65	20.12	20.12	7.54%	7,893
Sep 1, 2026	18.85	20.99	18.52	18.71	18.71	0.59%	7,608
Aug 31, 2026	19.89	19.89	17.09	18.60	18.60	-6.49%	7,381
Aug 28, 2026	20.10	20.10	19.16	19.89	19.89	-1.09%	6
Aug 26, 2026	18.32	20.14	18.26	20.11	20.11	-0.20%	278