Shivalik Bimetal Controls Limited (NSE:SBCL)
India · Delayed Price · Currency is INR 465.60
-18.35 (-3.79%)
Nov 4, 2025, 3:29 PM IST
Shivalik Bimetal Controls Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 484.55 | 486.90 | 457.90 | 465.60 | 465.60 | -3.79% | 293,237 |
| Nov 3, 2025 | 485.00 | 489.00 | 476.30 | 483.95 | 483.95 | 0.86% | 63,581 |
| Oct 31, 2025 | 480.50 | 490.00 | 475.30 | 479.80 | 479.80 | -0.09% | 27,621 |
| Oct 30, 2025 | 491.50 | 491.50 | 478.00 | 480.25 | 480.25 | -1.77% | 56,354 |
| Oct 29, 2025 | 490.90 | 497.50 | 485.60 | 488.90 | 488.90 | -0.26% | 49,146 |
| Oct 28, 2025 | 480.60 | 499.00 | 478.55 | 490.15 | 490.15 | 2.52% | 182,895 |
| Oct 27, 2025 | 476.55 | 484.95 | 470.00 | 478.10 | 478.10 | -0.05% | 110,452 |
| Oct 24, 2025 | 475.65 | 481.00 | 468.85 | 478.35 | 478.35 | 0.67% | 100,484 |
| Oct 23, 2025 | 490.50 | 495.00 | 470.70 | 475.15 | 475.15 | -2.93% | 184,720 |
| Oct 21, 2025 | 472.00 | 491.60 | 472.00 | 489.50 | 489.50 | 1.88% | 32,664 |
| Oct 20, 2025 | 478.70 | 483.00 | 471.60 | 480.45 | 480.45 | 0.89% | 65,049 |
| Oct 17, 2025 | 486.10 | 487.70 | 474.15 | 476.20 | 476.20 | -1.83% | 92,081 |
| Oct 16, 2025 | 489.90 | 496.00 | 481.25 | 485.10 | 485.10 | -1.08% | 91,180 |
| Oct 15, 2025 | 489.90 | 507.40 | 486.00 | 490.40 | 490.40 | 1.18% | 161,076 |
| Oct 14, 2025 | 498.00 | 503.20 | 483.50 | 484.70 | 484.70 | -2.40% | 76,476 |
| Oct 13, 2025 | 498.50 | 505.05 | 494.10 | 496.60 | 496.60 | -1.42% | 37,411 |
| Oct 10, 2025 | 504.95 | 511.05 | 500.05 | 503.75 | 503.75 | -0.24% | 63,250 |
| Oct 9, 2025 | 503.55 | 507.85 | 495.00 | 504.95 | 504.95 | 0.32% | 35,375 |
| Oct 8, 2025 | 509.90 | 511.85 | 500.00 | 503.35 | 503.35 | -0.95% | 39,796 |
| Oct 7, 2025 | 510.00 | 519.75 | 506.95 | 508.20 | 508.20 | -0.44% | 54,633 |
| Oct 6, 2025 | 520.45 | 525.95 | 504.80 | 510.45 | 510.45 | -1.92% | 91,043 |
| Oct 3, 2025 | 507.00 | 523.55 | 506.35 | 520.45 | 520.45 | 2.78% | 41,795 |
| Oct 1, 2025 | 503.00 | 509.25 | 501.00 | 506.35 | 506.35 | 1.27% | 68,133 |
| Sep 30, 2025 | 502.25 | 516.20 | 495.55 | 500.00 | 500.00 | -0.38% | 191,987 |
| Sep 29, 2025 | 537.80 | 552.00 | 489.00 | 501.90 | 501.90 | -6.66% | 295,793 |
| Sep 26, 2025 | 555.10 | 555.10 | 527.20 | 537.70 | 537.70 | -3.13% | 59,018 |
| Sep 25, 2025 | 560.00 | 565.00 | 554.00 | 555.10 | 555.10 | -1.37% | 48,500 |
| Sep 24, 2025 | 566.90 | 570.00 | 558.55 | 562.80 | 562.80 | -0.29% | 79,628 |
| Sep 23, 2025 | 553.60 | 575.00 | 546.55 | 564.45 | 564.45 | 1.96% | 216,727 |
| Sep 22, 2025 | 543.00 | 558.65 | 540.00 | 553.60 | 553.60 | 1.02% | 53,808 |
| Sep 19, 2025 | 549.30 | 556.00 | 539.90 | 548.00 | 548.00 | -1.15% | 68,657 |
| Sep 18, 2025 | 548.70 | 565.00 | 548.70 | 554.35 | 554.35 | 1.56% | 144,723 |
| 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 |