SBEC Systems (India) Limited (BOM:517360)
India · Delayed Price · Currency is INR 20.00
-0.37 (-1.82%)
At close: Jul 20, 2026
SBEC Systems (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 20.37 | 20.50 | 19.85 | 20.00 | 20.00 | -1.82% | 1,151 |
| Jul 17, 2026 | 20.49 | 20.70 | 19.60 | 20.37 | 20.37 | 1.85% | 1,045 |
| Jul 16, 2026 | 20.85 | 20.85 | 19.20 | 20.00 | 20.00 | 0.50% | 52 |
| Jul 15, 2026 | 20.61 | 20.61 | 19.15 | 19.90 | 19.90 | -1.78% | 1,328 |
| Jul 14, 2026 | 20.90 | 20.90 | 19.17 | 20.26 | 20.26 | 0.65% | 1,000 |
| Jul 13, 2026 | 20.35 | 20.35 | 19.01 | 20.13 | 20.13 | 1.62% | 49 |
| Jul 10, 2026 | 20.00 | 20.00 | 19.22 | 19.81 | 19.81 | -0.95% | 278 |
| Jul 9, 2026 | 20.90 | 20.90 | 19.27 | 20.00 | 20.00 | 2.25% | 1,386 |
| Jul 8, 2026 | 21.99 | 21.99 | 19.51 | 19.56 | 19.56 | -8.85% | 1,869 |
| Jul 7, 2026 | 22.19 | 22.19 | 19.62 | 21.46 | 21.46 | 1.13% | 325 |
| Jul 6, 2026 | 23.29 | 23.29 | 21.05 | 21.22 | 21.22 | 0.09% | 2,645 |
| Jul 3, 2026 | 20.00 | 21.75 | 19.00 | 21.20 | 21.20 | 2.12% | 3,730 |
| Jul 2, 2026 | 21.50 | 21.94 | 19.02 | 20.76 | 20.76 | 0.29% | 1,603 |
| Jul 1, 2026 | 19.50 | 20.70 | 19.00 | 20.70 | 20.70 | 3.50% | 931 |
| Jun 30, 2026 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | -2.53% | 1,401 |
| Jun 29, 2026 | 22.05 | 22.05 | 20.48 | 20.52 | 20.52 | -6.73% | 1,262 |
| Jun 25, 2026 | 21.99 | 22.00 | 21.99 | 22.00 | 22.00 | -0.05% | 327 |
| Jun 24, 2026 | 22.00 | 22.80 | 22.00 | 22.01 | 22.01 | -4.30% | 327 |
| Jun 23, 2026 | 23.95 | 23.95 | 20.41 | 23.00 | 23.00 | 4.55% | 3,718 |
| Jun 22, 2026 | 23.99 | 23.99 | 22.00 | 22.00 | 22.00 | -1.35% | 685 |
| Jun 19, 2026 | 22.05 | 23.90 | 22.00 | 22.30 | 22.30 | -3.25% | 2,387 |
| Jun 18, 2026 | 23.00 | 24.29 | 21.17 | 23.05 | 23.05 | 0.22% | 2,506 |
| Jun 17, 2026 | 22.95 | 24.10 | 21.91 | 23.00 | 23.00 | 4.97% | 7,970 |
| Jun 16, 2026 | 22.49 | 22.49 | 19.13 | 21.91 | 21.91 | 4.33% | 952 |
| Jun 15, 2026 | 22.88 | 22.88 | 19.57 | 21.00 | 21.00 | 0.53% | 2,865 |
| Jun 12, 2026 | 20.80 | 22.98 | 19.66 | 20.89 | 20.89 | -0.33% | 1,900 |
| Jun 11, 2026 | 21.99 | 21.99 | 20.12 | 20.96 | 20.96 | 3.46% | 2,584 |
| Jun 10, 2026 | 20.85 | 20.85 | 18.91 | 20.26 | 20.26 | -1.22% | 3,520 |
| Jun 9, 2026 | 20.02 | 22.95 | 20.00 | 20.51 | 20.51 | -2.57% | 3,182 |
| Jun 8, 2026 | 22.39 | 22.39 | 20.77 | 21.05 | 21.05 | 3.39% | 4,809 |
| Jun 5, 2026 | 19.47 | 20.40 | 18.55 | 20.36 | 20.36 | 9.76% | 8,842 |
| Jun 4, 2026 | 19.25 | 19.37 | 18.55 | 18.55 | 18.55 | -4.28% | 315 |
| Jun 3, 2026 | 19.85 | 19.99 | 18.35 | 19.38 | 19.38 | 1.15% | 445 |
| Jun 2, 2026 | 19.15 | 19.16 | 18.15 | 19.16 | 19.16 | 4.99% | 2,479 |
| Jun 1, 2026 | 17.00 | 18.42 | 17.00 | 18.25 | 18.25 | 3.99% | 1,467 |
| May 29, 2026 | 17.85 | 17.85 | 17.51 | 17.55 | 17.55 | 2.51% | 258 |
| May 27, 2026 | 17.12 | 17.90 | 17.12 | 17.12 | 17.12 | 0.06% | 415 |
| May 26, 2026 | 17.28 | 17.80 | 17.10 | 17.11 | 17.11 | 0.06% | 575 |
| May 25, 2026 | 17.91 | 18.80 | 17.02 | 17.10 | 17.10 | -4.52% | 1,358 |
| May 22, 2026 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | -0.50% | 20 |
| May 21, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 1 |
| May 20, 2026 | 18.00 | 18.05 | 18.00 | 18.00 | 18.00 | -4.76% | 225 |
| May 18, 2026 | 18.00 | 19.05 | 18.00 | 18.90 | 18.90 | 4.13% | 1,432 |
| May 15, 2026 | 18.15 | 18.15 | 17.23 | 18.15 | 18.15 | 0.17% | 313 |
| May 14, 2026 | 18.23 | 18.23 | 18.12 | 18.12 | 18.12 | -4.78% | 63 |
| May 13, 2026 | 19.15 | 19.15 | 17.70 | 19.03 | 19.03 | 2.75% | 439 |
| May 12, 2026 | 17.85 | 18.74 | 17.85 | 18.52 | 18.52 | 3.75% | 1,909 |
| May 8, 2026 | 17.89 | 17.93 | 17.81 | 17.85 | 17.85 | 0.68% | 304 |
| May 7, 2026 | 17.58 | 17.80 | 16.95 | 17.73 | 17.73 | -0.62% | 120 |
| May 6, 2026 | 17.01 | 17.89 | 17.00 | 17.84 | 17.84 | -0.11% | 1,276 |