Shivalik Bimetal Controls Limited (NSE:SBCL)
India · Delayed Price · Currency is INR 405.55
+8.60 (2.17%)
At close: Mar 20, 2026
Shivalik Bimetal Controls Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 397.45 | 410.15 | 397.40 | 405.55 | 405.55 | 2.17% | 133,628 |
| Mar 19, 2026 | 411.00 | 417.05 | 392.05 | 396.95 | 396.95 | -5.27% | 309,005 |
| Mar 18, 2026 | 417.00 | 434.75 | 417.00 | 419.05 | 419.05 | 0.50% | 144,834 |
| Mar 17, 2026 | 415.20 | 423.75 | 412.00 | 416.95 | 416.95 | 0.94% | 75,915 |
| Mar 16, 2026 | 415.00 | 419.90 | 402.25 | 413.05 | 413.05 | -0.49% | 177,306 |
| Mar 13, 2026 | 423.55 | 427.30 | 410.25 | 415.10 | 415.10 | -2.00% | 88,837 |
| Mar 12, 2026 | 426.80 | 430.75 | 420.05 | 423.55 | 423.55 | -2.25% | 72,150 |
| Mar 11, 2026 | 429.65 | 438.85 | 426.00 | 433.30 | 433.30 | 0.85% | 53,894 |
| Mar 10, 2026 | 417.90 | 444.00 | 414.00 | 429.65 | 429.65 | 3.88% | 232,727 |
| Mar 9, 2026 | 419.05 | 423.40 | 410.00 | 413.60 | 413.60 | -2.56% | 90,165 |
| Mar 6, 2026 | 425.55 | 433.85 | 422.10 | 424.45 | 424.45 | -0.89% | 44,047 |
| Mar 5, 2026 | 422.05 | 431.90 | 417.55 | 428.25 | 428.25 | 1.69% | 106,383 |
| Mar 4, 2026 | 424.60 | 433.65 | 419.25 | 421.15 | 421.15 | -3.36% | 187,923 |
| Mar 2, 2026 | 431.15 | 445.00 | 431.15 | 435.80 | 435.80 | -2.89% | 158,755 |
| Feb 27, 2026 | 461.90 | 468.80 | 447.45 | 448.75 | 448.75 | -2.34% | 56,957 |
| Feb 26, 2026 | 459.80 | 469.85 | 456.00 | 459.50 | 459.50 | -0.07% | 58,359 |
| Feb 25, 2026 | 481.85 | 481.85 | 458.00 | 459.80 | 459.80 | -3.82% | 74,131 |
| Feb 24, 2026 | 501.00 | 501.50 | 473.40 | 478.05 | 478.05 | -4.91% | 170,529 |
| Feb 23, 2026 | 499.90 | 512.75 | 496.00 | 502.75 | 502.75 | 0.97% | 133,287 |
| Feb 20, 2026 | 489.45 | 507.00 | 489.45 | 497.90 | 497.90 | 1.95% | 64,708 |
| Feb 19, 2026 | 490.85 | 498.65 | 485.00 | 488.40 | 488.40 | -0.75% | 48,201 |
| 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 |