SBEC Systems (India) Limited (BOM:517360)
India · Delayed Price · Currency is INR 20.26
+0.76 (3.90%)
At close: Aug 21, 2026
SBEC Systems (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 21.20 | 21.20 | 20.00 | 20.26 | 20.26 | 3.90% | 108 |
| Aug 20, 2026 | 18.00 | 19.70 | 18.00 | 19.50 | 19.50 | 7.14% | 2,036 |
| Aug 19, 2026 | 19.50 | 19.75 | 18.01 | 18.20 | 18.20 | -8.03% | 364 |
| Aug 18, 2026 | 18.75 | 19.89 | 17.65 | 19.79 | 19.79 | 4.99% | 1,470 |
| Aug 17, 2026 | 20.00 | 21.45 | 17.50 | 18.85 | 18.85 | -8.05% | 8,559 |
| Aug 14, 2026 | 22.19 | 22.19 | 19.53 | 20.50 | 20.50 | -2.38% | 281 |
| Aug 13, 2026 | 20.00 | 22.80 | 20.00 | 21.00 | 21.00 | 2.44% | 564 |
| Aug 12, 2026 | 20.95 | 20.95 | 19.52 | 20.50 | 20.50 | 2.35% | 221 |
| Aug 11, 2026 | 19.50 | 21.14 | 19.30 | 20.03 | 20.03 | -6.40% | 449 |
| Aug 10, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 3.88% | 2 |
| Aug 7, 2026 | 19.40 | 21.05 | 19.40 | 20.60 | 20.60 | -1.25% | 111 |
| Aug 6, 2026 | 21.35 | 21.35 | 19.11 | 20.86 | 20.86 | 4.30% | 2,775 |
| Aug 5, 2026 | 20.72 | 21.85 | 20.00 | 20.00 | 20.00 | -4.12% | 1,026 |
| Aug 4, 2026 | 20.90 | 22.35 | 19.00 | 20.86 | 20.86 | 2.05% | 10,986 |
| Aug 3, 2026 | 21.32 | 21.32 | 19.10 | 20.44 | 20.44 | -0.44% | 2,311 |
| Jul 31, 2026 | 19.72 | 21.35 | 19.72 | 20.53 | 20.53 | 4.11% | 206 |
| Jul 30, 2026 | 20.90 | 21.00 | 19.56 | 19.72 | 19.72 | -1.40% | 946 |
| Jul 29, 2026 | 20.48 | 20.48 | 19.30 | 20.00 | 20.00 | 2.56% | 1,453 |
| Jul 28, 2026 | 19.79 | 19.79 | 19.50 | 19.50 | 19.50 | 1.04% | 250 |
| Jul 27, 2026 | 19.85 | 19.99 | 19.30 | 19.30 | 19.30 | -2.28% | 579 |
| Jul 24, 2026 | 20.30 | 20.30 | 19.30 | 19.75 | 19.75 | -1.00% | 2,611 |
| Jul 23, 2026 | 19.85 | 19.99 | 19.20 | 19.95 | 19.95 | 3.91% | 1,138 |
| Jul 22, 2026 | 20.50 | 22.30 | 18.64 | 19.20 | 19.20 | -6.52% | 2,972 |
| Jul 21, 2026 | 21.84 | 21.84 | 19.45 | 20.54 | 20.54 | 2.70% | 2,283 |
| 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 |