Shivalik Bimetal Controls Limited (NSE:SBCL)
India · Delayed Price · Currency is INR 676.55
-10.40 (-1.51%)
May 22, 2026, 3:30 PM IST
NSE:SBCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 690.00 | 700.00 | 672.05 | 677.95 | 677.95 | -1.31% | 370,010 |
| May 21, 2026 | 680.00 | 696.85 | 674.50 | 686.95 | 686.95 | 3.33% | 490,184 |
| May 20, 2026 | 636.20 | 681.35 | 635.00 | 664.80 | 664.80 | 5.00% | 1,015,912 |
| May 19, 2026 | 619.90 | 648.00 | 616.05 | 633.15 | 633.15 | 6.24% | 894,271 |
| May 18, 2026 | 590.10 | 605.00 | 577.00 | 595.95 | 595.95 | -0.88% | 155,381 |
| May 15, 2026 | 610.35 | 615.70 | 590.15 | 601.25 | 601.25 | -0.49% | 155,454 |
| May 14, 2026 | 580.00 | 614.90 | 568.15 | 604.20 | 604.20 | 5.31% | 372,581 |
| May 13, 2026 | 575.00 | 598.80 | 565.60 | 573.75 | 573.75 | -1.60% | 173,611 |
| May 12, 2026 | 605.00 | 605.00 | 575.40 | 583.10 | 583.10 | -2.77% | 226,244 |
| May 11, 2026 | 636.70 | 636.70 | 595.15 | 599.70 | 599.70 | -5.80% | 323,949 |
| May 8, 2026 | 638.25 | 655.00 | 583.65 | 636.65 | 636.65 | 2.42% | 981,565 |
| May 7, 2026 | 609.45 | 635.00 | 598.00 | 621.60 | 621.60 | 2.97% | 279,101 |
| May 6, 2026 | 615.95 | 636.75 | 588.05 | 603.70 | 603.70 | -1.77% | 187,661 |
| May 5, 2026 | 625.50 | 627.50 | 607.65 | 614.60 | 614.60 | -1.67% | 144,148 |
| May 4, 2026 | 594.05 | 638.00 | 586.55 | 625.05 | 625.05 | 4.96% | 562,520 |
| Apr 30, 2026 | 595.00 | 607.90 | 580.00 | 595.50 | 595.50 | -1.15% | 212,197 |
| Apr 29, 2026 | 616.00 | 623.85 | 595.15 | 602.40 | 602.40 | -1.70% | 246,360 |
| Apr 28, 2026 | 635.00 | 640.80 | 607.35 | 612.80 | 612.80 | -4.18% | 520,961 |
| Apr 27, 2026 | 615.00 | 655.40 | 607.30 | 639.50 | 639.50 | 7.97% | 4,971,891 |
| Apr 24, 2026 | 521.70 | 625.00 | 520.10 | 592.30 | 592.30 | 12.97% | 5,745,253 |
| Apr 23, 2026 | 537.00 | 543.30 | 519.55 | 524.30 | 524.30 | -2.28% | 185,557 |
| Apr 22, 2026 | 520.75 | 538.50 | 515.35 | 536.55 | 536.55 | 3.03% | 235,112 |
| Apr 21, 2026 | 521.15 | 525.00 | 513.60 | 520.75 | 520.75 | -0.08% | 90,902 |
| Apr 20, 2026 | 525.00 | 526.85 | 515.00 | 521.15 | 521.15 | -0.35% | 163,110 |
| Apr 17, 2026 | 514.90 | 531.40 | 507.00 | 523.00 | 523.00 | 1.65% | 550,054 |
| Apr 16, 2026 | 519.05 | 531.90 | 506.55 | 514.50 | 514.50 | -0.73% | 196,655 |
| Apr 15, 2026 | 489.90 | 526.30 | 481.80 | 518.30 | 518.30 | 6.66% | 400,844 |
| Apr 13, 2026 | 479.55 | 496.75 | 470.55 | 485.95 | 485.95 | -0.08% | 178,140 |
| Apr 10, 2026 | 476.25 | 489.55 | 470.55 | 486.35 | 486.35 | 4.04% | 302,650 |
| Apr 9, 2026 | 457.20 | 478.00 | 456.00 | 467.45 | 467.45 | 0.09% | 200,316 |
| Apr 8, 2026 | 450.85 | 478.00 | 431.15 | 467.05 | 467.05 | 8.88% | 424,093 |
| Apr 7, 2026 | 418.00 | 431.10 | 412.55 | 428.95 | 428.95 | 2.48% | 130,574 |
| Apr 6, 2026 | 411.00 | 420.60 | 405.35 | 418.55 | 418.55 | 2.05% | 120,067 |
| Apr 2, 2026 | 418.35 | 418.35 | 402.00 | 410.15 | 410.15 | -1.88% | 228,325 |
| Apr 1, 2026 | 410.15 | 420.55 | 397.60 | 418.00 | 418.00 | 7.77% | 230,022 |
| Mar 30, 2026 | 370.40 | 407.00 | 368.60 | 387.85 | 387.85 | 3.07% | 577,467 |
| Mar 27, 2026 | 376.50 | 383.10 | 370.00 | 376.30 | 376.30 | -1.17% | 315,726 |
| Mar 25, 2026 | 380.90 | 391.65 | 372.50 | 380.75 | 380.75 | 1.47% | 345,295 |
| Mar 24, 2026 | 402.90 | 406.90 | 372.10 | 375.25 | 375.25 | -5.13% | 488,007 |
| Mar 23, 2026 | 402.00 | 404.80 | 390.80 | 395.55 | 395.55 | -2.47% | 121,114 |
| 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 |