Shivalik Bimetal Controls Limited (NSE:SBCL)
India · Delayed Price · Currency is INR 440.10
-0.10 (-0.02%)
Dec 19, 2025, 3:29 PM IST
Shivalik Bimetal Controls Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 440.20 | 443.70 | 438.00 | 440.10 | 440.10 | -0.02% | 56,946 |
| Dec 18, 2025 | 442.55 | 442.55 | 434.50 | 440.20 | 440.20 | -1.27% | 75,833 |
| Dec 17, 2025 | 445.10 | 449.90 | 441.15 | 445.85 | 445.85 | -0.73% | 31,606 |
| Dec 16, 2025 | 458.50 | 459.20 | 438.10 | 449.15 | 449.15 | -2.35% | 76,518 |
| Dec 15, 2025 | 448.00 | 462.60 | 448.00 | 459.95 | 459.95 | 1.85% | 36,088 |
| Dec 12, 2025 | 441.45 | 455.00 | 440.00 | 451.60 | 451.60 | 1.80% | 49,266 |
| Dec 11, 2025 | 439.40 | 459.60 | 433.25 | 443.60 | 443.60 | 0.94% | 58,904 |
| Dec 10, 2025 | 436.95 | 446.00 | 436.00 | 439.45 | 439.45 | -0.13% | 34,178 |
| Dec 9, 2025 | 435.00 | 442.70 | 425.40 | 440.00 | 440.00 | 1.15% | 36,955 |
| Dec 8, 2025 | 436.00 | 441.90 | 432.10 | 435.00 | 435.00 | -0.24% | 199,344 |
| Dec 5, 2025 | 442.50 | 445.70 | 429.95 | 436.05 | 436.05 | -1.85% | 66,003 |
| Dec 4, 2025 | 437.85 | 445.15 | 432.65 | 444.25 | 444.25 | 1.10% | 40,846 |
| Dec 3, 2025 | 435.85 | 442.80 | 435.05 | 439.40 | 439.40 | 0.81% | 82,958 |
| Dec 2, 2025 | 435.00 | 438.90 | 432.80 | 435.85 | 435.85 | -0.21% | 29,627 |
| Dec 1, 2025 | 435.00 | 443.20 | 434.55 | 436.75 | 436.75 | 0.01% | 62,756 |
| Nov 28, 2025 | 431.15 | 442.00 | 425.10 | 436.70 | 436.70 | 1.29% | 82,321 |
| Nov 27, 2025 | 439.90 | 440.90 | 428.00 | 431.15 | 431.15 | -1.69% | 76,093 |
| Nov 26, 2025 | 438.00 | 444.25 | 435.80 | 438.55 | 438.55 | -0.28% | 54,463 |
| Nov 25, 2025 | 437.70 | 449.80 | 435.45 | 439.80 | 439.80 | 1.00% | 51,282 |
| Nov 24, 2025 | 437.00 | 442.60 | 431.25 | 435.45 | 435.45 | -1.03% | 79,503 |
| Nov 21, 2025 | 450.00 | 453.25 | 432.00 | 440.00 | 440.00 | -2.92% | 100,249 |
| Nov 20, 2025 | 464.10 | 465.70 | 449.20 | 453.25 | 453.25 | -0.87% | 128,099 |
| Nov 19, 2025 | 465.00 | 479.30 | 450.40 | 457.25 | 457.25 | -2.95% | 177,307 |
| Nov 18, 2025 | 472.00 | 475.90 | 470.00 | 471.15 | 471.15 | -0.54% | 30,700 |
| Nov 17, 2025 | 476.85 | 479.00 | 471.65 | 473.70 | 473.70 | -0.01% | 38,253 |
| Nov 14, 2025 | 485.10 | 486.70 | 465.00 | 473.75 | 473.75 | -2.66% | 139,266 |
| Nov 13, 2025 | 504.90 | 513.45 | 484.00 | 486.70 | 486.70 | -1.81% | 142,223 |
| Nov 12, 2025 | 490.00 | 507.00 | 484.00 | 495.65 | 495.65 | 0.18% | 115,145 |
| Nov 11, 2025 | 503.00 | 503.60 | 491.00 | 494.75 | 494.75 | -1.85% | 56,114 |
| Nov 10, 2025 | 498.45 | 514.00 | 496.30 | 504.10 | 504.10 | 1.13% | 258,442 |
| Nov 7, 2025 | 467.10 | 501.00 | 467.10 | 498.45 | 498.45 | 5.74% | 148,099 |
| Nov 6, 2025 | 465.80 | 473.80 | 462.40 | 471.40 | 471.40 | 1.25% | 70,115 |
| 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% | 63,525 |
| Oct 31, 2025 | 480.50 | 490.00 | 475.30 | 479.80 | 479.80 | -0.09% | 27,509 |
| Oct 30, 2025 | 491.50 | 491.50 | 478.00 | 480.25 | 480.25 | -1.77% | 56,338 |
| Oct 29, 2025 | 490.90 | 497.50 | 485.60 | 488.90 | 488.90 | -0.26% | 48,655 |
| Oct 28, 2025 | 480.60 | 499.00 | 478.55 | 490.15 | 490.15 | 2.52% | 182,805 |
| Oct 27, 2025 | 476.55 | 484.95 | 470.00 | 478.10 | 478.10 | -0.05% | 108,991 |
| Oct 24, 2025 | 475.65 | 481.00 | 468.85 | 478.35 | 478.35 | 0.67% | 100,476 |
| Oct 23, 2025 | 490.50 | 495.00 | 470.70 | 475.15 | 475.15 | -2.93% | 184,714 |
| 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% | 62,133 |
| 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% | 76,147 |
| 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% | 63,245 |
| Oct 9, 2025 | 503.55 | 507.85 | 495.00 | 504.95 | 504.95 | 0.32% | 35,360 |