Skip to main content
logo
SBEC Systems (India) Limited (BOM:517360)
India flag India · Delayed Price · Currency is INR
17.56
+0.05 (0.29%)
At close: Apr 22, 2026

SBEC Systems (India) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 22, 202617.5817.5817.5517.5617.560.29%145
Apr 21, 202617.6818.3417.1017.5117.51-2.72%1,110
Apr 20, 202618.7018.7017.6818.0018.00-3.28%1,011
Apr 17, 202618.2518.6518.2518.6118.61-2.10%323
Apr 16, 202619.9019.9719.0119.0119.01-4.47%306
Apr 15, 202618.1019.9018.1019.9019.904.74%230
Apr 13, 202619.0519.3819.0019.0019.00-5.00%726
Apr 10, 202620.4020.4019.0120.0020.00-699
Apr 9, 202619.7520.0019.7520.0020.000.25%50
Apr 8, 202619.9519.9519.9519.9519.95-53
Apr 7, 202618.0020.0018.0019.9519.957.32%932
Apr 6, 202618.6018.7018.3518.5918.599.35%1,913
Apr 2, 202617.0017.0017.0017.0017.00-0.35%911
Apr 1, 202615.5517.0915.5517.0617.069.71%497
Mar 30, 202616.0516.0515.2515.5515.55-2,650
Mar 27, 202617.0017.0015.5115.5515.55-8.80%985
Mar 25, 202617.0517.0517.0517.0517.05-397
Mar 24, 202617.8519.4517.0517.0517.05-4.48%338
Mar 23, 202618.0518.0517.8517.8517.85-1.11%206
Mar 20, 202618.0518.0518.0518.0518.05-3.42%235
Mar 19, 202619.0019.0018.5018.6918.69-2.91%137
Mar 18, 202619.9019.9018.5019.2519.25-3.27%133
Mar 17, 202619.9019.9019.9019.9019.90-1
Mar 13, 202617.9020.0017.9019.9019.901.02%2,559
Mar 12, 202619.7219.7219.7019.7019.70-0.10%3
Mar 10, 202616.5119.7516.5119.7219.729.68%5,543
Mar 9, 202616.5017.9816.5017.9817.98-0.06%117
Mar 6, 202619.5119.5117.2217.9917.99-5.32%774
Mar 5, 202619.4919.4919.0019.0019.006.92%3
Mar 4, 202616.6519.9416.6517.7717.77-3.95%695
Mar 2, 202619.8519.8517.0018.5018.50-1.02%875
Feb 27, 202618.3518.6918.0018.6918.69-111
Feb 26, 202616.5018.7516.5018.6918.696.19%303
Feb 25, 202617.7017.7016.1017.6017.606.99%2,173
Feb 24, 202617.5018.2016.0116.4516.45-2.66%777
Feb 23, 202617.0018.9015.7516.9016.90-2.65%3,293
Feb 20, 202617.3617.8517.3617.3617.36-99
Feb 19, 202618.8518.8517.3517.3617.36-7.66%1,355
Feb 18, 202618.8718.9818.8018.8018.808.11%1,442
Feb 17, 202617.4617.4616.0117.3917.39-0.46%150
Feb 16, 202617.9317.9315.8117.4717.472.83%585
Feb 13, 202617.9917.9916.0116.9916.99-0.23%817
Feb 12, 202619.1919.1917.0017.0317.03-7.95%890
Feb 11, 202618.9918.9916.1118.5018.505.84%794
Feb 10, 202617.8017.9117.4817.4817.48-1.80%128
Feb 9, 202617.7917.8517.7917.8017.800.06%659
Feb 6, 202619.0919.0917.0017.7917.791.60%935
Feb 5, 202618.3118.3116.5517.5117.51-4.37%915
Feb 4, 202618.6218.6217.5018.3118.310.99%84
Feb 3, 202619.7719.7718.0318.1318.13-8.30%622