Shivalik Bimetal Controls Limited (NSE:SBCL)
India · Delayed Price · Currency is INR 487.30
-4.80 (-0.98%)
Feb 19, 2026, 12:39 PM IST
Shivalik Bimetal Controls Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 491.90 | 504.00 | 477.00 | 492.10 | 492.10 | 0.57% | 93,614 |
| Feb 17, 2026 | 498.00 | 510.00 | 486.60 | 489.30 | 489.30 | -1.87% | 67,924 |
| Feb 16, 2026 | 508.55 | 512.80 | 496.10 | 498.60 | 498.60 | -2.78% | 35,936 |
| Feb 13, 2026 | 513.80 | 529.75 | 502.45 | 512.85 | 512.85 | -1.92% | 98,820 |
| Feb 12, 2026 | 538.70 | 539.00 | 517.10 | 522.90 | 520.90 | -2.93% | 53,758 |
| Feb 11, 2026 | 525.90 | 548.90 | 525.90 | 538.70 | 536.64 | 4.43% | 193,290 |
| Feb 10, 2026 | 518.55 | 524.45 | 513.45 | 515.85 | 513.88 | -0.03% | 98,108 |
| Feb 9, 2026 | 487.75 | 519.90 | 486.05 | 516.00 | 514.03 | 6.28% | 262,473 |
| Feb 6, 2026 | 454.55 | 490.00 | 443.10 | 485.50 | 483.64 | 7.03% | 171,191 |
| Feb 5, 2026 | 485.00 | 485.00 | 452.10 | 453.60 | 451.87 | -6.13% | 77,835 |
| Feb 4, 2026 | 489.00 | 493.15 | 479.55 | 483.20 | 481.35 | -1.19% | 71,218 |
| Feb 3, 2026 | 438.00 | 493.90 | 432.00 | 489.00 | 487.13 | 16.78% | 564,471 |
| Feb 2, 2026 | 420.40 | 424.20 | 412.05 | 418.75 | 417.15 | -0.39% | 46,352 |
| Feb 1, 2026 | 425.05 | 425.95 | 420.00 | 420.40 | 418.79 | -1.09% | 20,624 |
| Jan 30, 2026 | 414.80 | 426.55 | 413.00 | 425.05 | 423.42 | 1.49% | 29,611 |
| Jan 29, 2026 | 410.55 | 425.00 | 406.80 | 418.80 | 417.20 | 2.01% | 68,205 |
| Jan 28, 2026 | 411.30 | 415.00 | 402.00 | 410.55 | 408.98 | 1.00% | 41,656 |
| Jan 27, 2026 | 411.00 | 414.75 | 401.00 | 406.50 | 404.95 | -2.00% | 57,414 |
| Jan 23, 2026 | 422.20 | 426.05 | 412.00 | 414.80 | 413.21 | -1.50% | 41,334 |
| Jan 22, 2026 | 429.90 | 429.90 | 415.40 | 421.10 | 419.49 | -0.51% | 89,855 |
| Jan 21, 2026 | 427.55 | 429.95 | 413.90 | 423.25 | 421.63 | -2.30% | 119,470 |
| Jan 20, 2026 | 435.25 | 438.80 | 428.00 | 433.20 | 431.54 | -0.47% | 77,583 |
| Jan 19, 2026 | 436.45 | 439.80 | 426.10 | 435.25 | 433.59 | -0.72% | 44,499 |
| Jan 16, 2026 | 437.45 | 443.05 | 434.25 | 438.40 | 436.72 | 0.22% | 128,671 |
| Jan 14, 2026 | 433.50 | 438.40 | 430.05 | 437.45 | 435.78 | 0.91% | 40,917 |
| Jan 13, 2026 | 435.50 | 444.00 | 425.00 | 433.50 | 431.84 | 0.06% | 92,112 |
| Jan 12, 2026 | 420.05 | 438.50 | 416.30 | 433.25 | 431.59 | 1.21% | 300,829 |
| Jan 9, 2026 | 425.00 | 432.95 | 411.00 | 428.05 | 426.41 | -0.29% | 145,799 |
| Jan 8, 2026 | 427.00 | 444.50 | 422.30 | 429.30 | 427.66 | 0.33% | 167,516 |
| Jan 7, 2026 | 417.50 | 430.00 | 415.25 | 427.90 | 426.26 | 2.63% | 62,966 |
| Jan 6, 2026 | 426.80 | 426.80 | 415.00 | 416.95 | 415.36 | -1.26% | 39,674 |
| Jan 5, 2026 | 435.40 | 435.55 | 420.00 | 422.25 | 420.63 | -2.60% | 76,831 |
| Jan 2, 2026 | 423.05 | 437.15 | 421.00 | 433.50 | 431.84 | 1.64% | 36,593 |
| Jan 1, 2026 | 427.10 | 433.95 | 424.10 | 426.50 | 424.87 | -0.74% | 56,403 |
| Dec 31, 2025 | 426.00 | 431.85 | 426.00 | 429.70 | 428.06 | 1.12% | 22,790 |
| Dec 30, 2025 | 428.90 | 428.90 | 421.00 | 424.95 | 423.32 | -0.71% | 80,951 |
| Dec 29, 2025 | 435.00 | 438.65 | 426.20 | 428.00 | 426.36 | -2.19% | 48,590 |
| Dec 26, 2025 | 437.00 | 442.00 | 430.00 | 437.60 | 435.93 | 1.12% | 82,211 |
| Dec 24, 2025 | 445.80 | 449.00 | 430.90 | 432.75 | 431.09 | -2.94% | 100,115 |
| Dec 23, 2025 | 442.55 | 449.50 | 440.55 | 445.85 | 444.14 | 0.59% | 37,864 |
| Dec 22, 2025 | 436.30 | 450.00 | 436.00 | 443.25 | 441.55 | 0.72% | 92,159 |
| Dec 19, 2025 | 440.20 | 443.70 | 438.00 | 440.10 | 438.42 | -0.02% | 56,946 |
| Dec 18, 2025 | 442.55 | 442.55 | 434.50 | 440.20 | 438.52 | -1.27% | 75,833 |
| Dec 17, 2025 | 445.10 | 449.90 | 441.15 | 445.85 | 444.14 | -0.73% | 31,606 |
| Dec 16, 2025 | 458.50 | 459.20 | 438.10 | 449.15 | 447.43 | -2.35% | 76,518 |
| Dec 15, 2025 | 448.00 | 462.60 | 448.00 | 459.95 | 458.19 | 1.85% | 36,088 |
| Dec 12, 2025 | 441.45 | 455.00 | 440.00 | 451.60 | 449.87 | 1.80% | 49,266 |
| Dec 11, 2025 | 439.40 | 459.60 | 433.25 | 443.60 | 441.90 | 0.94% | 58,904 |
| Dec 10, 2025 | 436.95 | 446.00 | 436.00 | 439.45 | 437.77 | -0.13% | 34,178 |
| Dec 9, 2025 | 435.00 | 442.70 | 425.40 | 440.00 | 438.32 | 1.15% | 36,955 |