Shivalik Bimetal Controls Limited (NSE:SBCL)
India · Delayed Price · Currency is INR 539.05
+8.05 (1.52%)
Aug 1, 2025, 3:30 PM IST
Altus Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 531.00 | 548.75 | 531.00 | 539.05 | 539.05 | 1.52% | 72,284 |
| Jul 31, 2025 | 517.05 | 540.00 | 517.05 | 531.00 | 531.00 | -0.07% | 55,312 |
| Jul 30, 2025 | 522.30 | 540.75 | 522.30 | 531.35 | 531.35 | 1.73% | 147,713 |
| Jul 29, 2025 | 522.65 | 529.00 | 516.40 | 522.30 | 522.30 | -0.07% | 42,029 |
| Jul 28, 2025 | 540.00 | 542.30 | 520.00 | 522.65 | 522.65 | -5.62% | 132,155 |
| Jul 25, 2025 | 568.00 | 570.00 | 550.00 | 553.80 | 553.80 | -2.90% | 62,439 |
| Jul 24, 2025 | 554.95 | 575.00 | 552.40 | 570.35 | 570.35 | 2.78% | 85,680 |
| Jul 23, 2025 | 562.00 | 564.40 | 550.00 | 554.95 | 554.95 | -1.16% | 54,587 |
| Jul 22, 2025 | 570.90 | 575.45 | 560.00 | 561.45 | 561.45 | -1.26% | 40,531 |
| Jul 21, 2025 | 601.00 | 602.25 | 565.65 | 568.60 | 568.60 | -5.30% | 115,222 |
| Jul 18, 2025 | 587.75 | 605.00 | 582.45 | 600.45 | 600.45 | 2.16% | 162,780 |
| Jul 17, 2025 | 580.00 | 594.90 | 573.60 | 587.75 | 587.75 | 1.84% | 131,360 |
| Jul 16, 2025 | 550.00 | 593.60 | 550.00 | 577.15 | 577.15 | 4.05% | 291,189 |
| Jul 15, 2025 | 535.50 | 557.75 | 535.50 | 554.70 | 554.70 | 4.10% | 88,296 |
| Jul 14, 2025 | 540.70 | 560.00 | 531.00 | 532.85 | 532.85 | -0.23% | 264,558 |
| Jul 11, 2025 | 546.90 | 547.00 | 530.25 | 534.10 | 534.10 | -2.38% | 61,992 |
| Jul 10, 2025 | 557.35 | 560.30 | 545.00 | 547.10 | 547.10 | -1.84% | 35,968 |
| Jul 9, 2025 | 565.45 | 566.70 | 554.00 | 557.35 | 557.35 | -1.13% | 48,633 |
| Jul 8, 2025 | 558.80 | 574.00 | 551.10 | 563.70 | 563.70 | 1.40% | 106,954 |
| Jul 7, 2025 | 535.00 | 560.50 | 528.55 | 555.90 | 555.90 | 3.90% | 120,483 |
| Jul 4, 2025 | 531.75 | 543.70 | 531.10 | 535.05 | 535.05 | 0.70% | 65,173 |
| Jul 3, 2025 | 550.90 | 553.00 | 530.10 | 531.35 | 531.35 | -3.25% | 107,932 |
| Jul 2, 2025 | 561.65 | 565.40 | 545.00 | 549.20 | 549.20 | -2.22% | 37,654 |
| Jul 1, 2025 | 560.90 | 567.00 | 540.15 | 561.65 | 561.65 | 0.38% | 100,261 |
| Jun 30, 2025 | 556.00 | 574.90 | 551.00 | 559.50 | 559.50 | 0.40% | 126,921 |
| Jun 27, 2025 | 531.80 | 570.95 | 522.30 | 557.25 | 557.25 | 5.86% | 493,050 |
| Jun 26, 2025 | 505.50 | 530.00 | 496.85 | 526.40 | 526.40 | 5.84% | 306,837 |
| Jun 25, 2025 | 491.40 | 501.55 | 489.75 | 497.35 | 497.35 | 1.21% | 37,738 |
| Jun 24, 2025 | 490.00 | 496.00 | 485.55 | 491.40 | 491.40 | 1.14% | 45,728 |
| Jun 23, 2025 | 489.30 | 501.25 | 480.00 | 485.85 | 485.85 | -0.25% | 77,693 |
| Jun 20, 2025 | 479.60 | 489.30 | 470.05 | 487.05 | 487.05 | 1.55% | 39,468 |
| Jun 19, 2025 | 480.55 | 492.20 | 470.30 | 479.60 | 479.60 | -0.77% | 59,573 |
| Jun 18, 2025 | 483.45 | 491.00 | 477.55 | 483.30 | 483.30 | -0.03% | 28,498 |
| Jun 17, 2025 | 486.60 | 491.85 | 481.50 | 483.45 | 483.45 | -0.13% | 36,774 |
| Jun 16, 2025 | 486.75 | 490.65 | 480.00 | 484.10 | 484.10 | -0.56% | 46,333 |
| Jun 13, 2025 | 482.05 | 494.90 | 477.20 | 486.85 | 486.85 | -2.49% | 54,519 |
| Jun 12, 2025 | 497.25 | 503.95 | 494.95 | 499.30 | 499.30 | 0.41% | 72,626 |
| Jun 11, 2025 | 484.00 | 503.60 | 484.00 | 497.25 | 497.25 | 3.27% | 88,027 |
| Jun 10, 2025 | 488.95 | 495.45 | 473.70 | 481.50 | 481.50 | -1.16% | 230,361 |
| Jun 9, 2025 | 486.70 | 498.30 | 480.60 | 487.15 | 487.15 | 0.28% | 56,065 |
| Jun 6, 2025 | 494.00 | 499.90 | 484.00 | 485.80 | 485.80 | -1.44% | 40,764 |
| Jun 5, 2025 | 504.20 | 505.00 | 490.70 | 492.90 | 492.90 | -2.24% | 44,792 |
| Jun 4, 2025 | 504.80 | 506.90 | 500.60 | 504.20 | 504.20 | -0.12% | 99,740 |
| Jun 3, 2025 | 497.05 | 514.00 | 494.05 | 504.80 | 504.80 | 1.56% | 112,201 |
| Jun 2, 2025 | 490.55 | 502.00 | 480.30 | 497.05 | 497.05 | 0.08% | 59,119 |
| May 30, 2025 | 498.90 | 501.20 | 476.00 | 496.65 | 496.65 | 0.07% | 90,968 |
| May 29, 2025 | 493.00 | 500.30 | 493.00 | 496.30 | 496.30 | 0.67% | 30,903 |
| May 28, 2025 | 487.40 | 497.35 | 484.40 | 493.00 | 493.00 | 0.25% | 28,981 |
| May 27, 2025 | 489.05 | 494.90 | 482.05 | 491.75 | 491.75 | 0.55% | 25,556 |
| May 26, 2025 | 499.90 | 501.85 | 480.30 | 489.05 | 489.05 | -1.13% | 54,058 |