Shivalik Bimetal Controls Limited (NSE:SBCL)
India · Delayed Price · Currency is INR 554.35
+8.50 (1.56%)
Sep 18, 2025, 3:30 PM IST
Shivalik Bimetal Controls Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 548.70 | 565.00 | 548.70 | 554.35 | 554.35 | 1.56% | 144,708 |
| Sep 17, 2025 | 524.40 | 550.00 | 519.60 | 545.85 | 545.85 | 4.09% | 101,852 |
| Sep 16, 2025 | 514.00 | 527.05 | 514.00 | 524.40 | 524.40 | 1.29% | 37,654 |
| Sep 15, 2025 | 517.25 | 522.40 | 512.00 | 517.70 | 517.70 | 0.09% | 63,846 |
| Sep 12, 2025 | 513.40 | 519.85 | 508.55 | 517.25 | 517.25 | 0.75% | 49,758 |
| Sep 11, 2025 | 517.40 | 523.65 | 509.30 | 513.40 | 513.40 | -0.77% | 55,147 |
| Sep 10, 2025 | 506.00 | 527.95 | 506.00 | 517.40 | 517.40 | 1.98% | 142,129 |
| Sep 9, 2025 | 508.30 | 512.05 | 494.50 | 507.35 | 507.35 | 0.35% | 84,026 |
| Sep 8, 2025 | 504.90 | 515.90 | 502.00 | 505.60 | 505.60 | 0.14% | 67,484 |
| Sep 5, 2025 | 510.80 | 514.90 | 502.80 | 504.90 | 503.40 | -0.63% | 39,260 |
| Sep 4, 2025 | 510.55 | 516.45 | 501.50 | 508.10 | 506.59 | -1.17% | 56,497 |
| Sep 3, 2025 | 505.50 | 515.50 | 502.55 | 514.10 | 512.57 | 0.91% | 92,105 |
| Sep 2, 2025 | 504.90 | 514.80 | 496.35 | 509.45 | 507.94 | 1.10% | 65,072 |
| Sep 1, 2025 | 487.30 | 507.00 | 486.75 | 503.90 | 502.40 | 3.41% | 45,634 |
| Aug 29, 2025 | 500.95 | 506.90 | 483.00 | 487.30 | 485.85 | -2.73% | 117,690 |
| Aug 28, 2025 | 516.00 | 520.00 | 496.20 | 501.00 | 499.51 | -3.38% | 47,036 |
| Aug 26, 2025 | 525.85 | 528.60 | 515.55 | 518.55 | 517.01 | -1.38% | 36,461 |
| Aug 25, 2025 | 531.95 | 539.95 | 524.05 | 525.80 | 524.24 | -1.09% | 38,798 |
| Aug 22, 2025 | 530.25 | 537.00 | 526.55 | 531.60 | 530.02 | 0.25% | 47,935 |
| Aug 21, 2025 | 525.00 | 537.00 | 522.90 | 530.25 | 528.67 | 0.01% | 51,710 |
| Aug 20, 2025 | 523.70 | 531.95 | 515.55 | 530.20 | 528.62 | 2.06% | 66,767 |
| Aug 19, 2025 | 514.00 | 531.00 | 512.00 | 519.50 | 517.96 | 0.28% | 118,147 |
| Aug 18, 2025 | 546.95 | 546.95 | 513.25 | 518.05 | 516.51 | -1.01% | 144,743 |
| Aug 14, 2025 | 534.85 | 550.00 | 511.20 | 523.35 | 521.80 | 5.22% | 2,058,173 |
| Aug 13, 2025 | 501.45 | 505.75 | 494.65 | 497.40 | 495.92 | -0.81% | 60,955 |
| Aug 12, 2025 | 502.45 | 507.95 | 497.95 | 501.45 | 499.96 | -0.20% | 31,655 |
| Aug 11, 2025 | 519.00 | 519.35 | 501.00 | 502.45 | 500.96 | -3.25% | 65,662 |
| Aug 8, 2025 | 523.80 | 526.50 | 513.10 | 519.35 | 517.81 | -0.33% | 46,615 |
| Aug 7, 2025 | 523.00 | 525.00 | 508.80 | 521.05 | 519.50 | 0.13% | 55,797 |
| Aug 6, 2025 | 533.80 | 533.80 | 518.00 | 520.35 | 518.80 | -3.41% | 67,531 |
| Aug 5, 2025 | 534.10 | 546.45 | 530.55 | 538.70 | 537.10 | 1.39% | 61,804 |
| Aug 4, 2025 | 539.05 | 542.90 | 523.20 | 531.30 | 529.72 | -1.44% | 40,328 |
| Aug 1, 2025 | 531.00 | 548.75 | 531.00 | 539.05 | 537.45 | 1.52% | 72,288 |
| Jul 31, 2025 | 517.05 | 540.00 | 517.05 | 531.00 | 529.42 | -0.07% | 55,312 |
| Jul 30, 2025 | 522.30 | 540.75 | 522.30 | 531.35 | 529.77 | 1.73% | 147,713 |
| Jul 29, 2025 | 522.65 | 529.00 | 516.40 | 522.30 | 520.75 | -0.07% | 42,029 |
| Jul 28, 2025 | 540.00 | 542.30 | 520.00 | 522.65 | 521.10 | -5.62% | 132,155 |
| Jul 25, 2025 | 568.00 | 570.00 | 550.00 | 553.80 | 552.15 | -2.90% | 62,439 |
| Jul 24, 2025 | 554.95 | 575.00 | 552.40 | 570.35 | 568.66 | 2.78% | 85,680 |
| Jul 23, 2025 | 562.00 | 564.40 | 550.00 | 554.95 | 553.30 | -1.16% | 54,587 |
| Jul 22, 2025 | 570.90 | 575.45 | 560.00 | 561.45 | 559.78 | -1.26% | 40,531 |
| Jul 21, 2025 | 601.00 | 602.25 | 565.65 | 568.60 | 566.91 | -5.30% | 115,222 |
| Jul 18, 2025 | 587.75 | 605.00 | 582.45 | 600.45 | 598.67 | 2.16% | 162,780 |
| Jul 17, 2025 | 580.00 | 594.90 | 573.60 | 587.75 | 586.00 | 1.84% | 131,360 |
| Jul 16, 2025 | 550.00 | 593.60 | 550.00 | 577.15 | 575.44 | 4.05% | 291,189 |
| Jul 15, 2025 | 535.50 | 557.75 | 535.50 | 554.70 | 553.05 | 4.10% | 88,296 |
| Jul 14, 2025 | 540.70 | 560.00 | 531.00 | 532.85 | 531.27 | -0.23% | 264,558 |
| Jul 11, 2025 | 546.90 | 547.00 | 530.25 | 534.10 | 532.51 | -2.38% | 61,992 |
| Jul 10, 2025 | 557.35 | 560.30 | 545.00 | 547.10 | 545.47 | -1.84% | 35,968 |
| Jul 9, 2025 | 565.45 | 566.70 | 554.00 | 557.35 | 555.69 | -1.13% | 48,633 |