Shivalik Bimetal Controls Limited (NSE:SBCL)
India · Delayed Price · Currency is INR 1,040.20
+41.60 (4.17%)
Nov 11, 2026, 1:15 PM IST
NSE:SBCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,028.00 | 1,049.00 | 1,008.00 | 1,040.20 | 1,040.20 | 4.17% | 127,207 |
| Nov 9, 2026 | 1,024.90 | 1,026.90 | 980.60 | 998.60 | 998.60 | -0.79% | 173,564 |
| Nov 8, 2026 | 1,015.40 | 1,019.90 | 999.60 | 1,006.60 | 1,006.60 | 0.89% | 71,061 |
| Nov 6, 2026 | 990.00 | 1,006.00 | 927.30 | 997.70 | 997.70 | -0.04% | 468,290 |
| Nov 5, 2026 | 1,101.40 | 1,109.40 | 992.00 | 998.10 | 998.10 | -6.83% | 546,453 |
| Nov 4, 2026 | 1,070.50 | 1,144.00 | 981.50 | 1,071.30 | 1,071.30 | 1.37% | 825,689 |
| Nov 3, 2026 | 1,039.90 | 1,065.00 | 1,035.30 | 1,056.80 | 1,056.80 | 2.70% | 170,554 |
| Nov 2, 2026 | 1,042.90 | 1,088.80 | 997.40 | 1,029.00 | 1,029.00 | 1.53% | 401,624 |
| Oct 30, 2026 | 1,040.90 | 1,048.90 | 995.60 | 1,013.50 | 1,013.50 | -2.17% | 120,579 |
| Oct 29, 2026 | 1,044.80 | 1,060.80 | 1,017.70 | 1,036.00 | 1,036.00 | -0.30% | 110,671 |
| Oct 28, 2026 | 1,007.00 | 1,065.50 | 1,005.00 | 1,039.10 | 1,039.10 | 3.17% | 379,032 |
| Oct 27, 2026 | 936.90 | 1,007.20 | 908.40 | 1,007.20 | 1,007.20 | 9.99% | 482,226 |
| Oct 26, 2026 | 902.80 | 934.80 | 893.40 | 915.70 | 915.70 | 1.43% | 231,647 |
| Oct 23, 2026 | 930.70 | 931.90 | 876.50 | 902.80 | 902.80 | -3.31% | 381,402 |
| Oct 22, 2026 | 933.40 | 980.00 | 912.70 | 933.70 | 933.70 | 0.03% | 261,048 |
| Oct 21, 2026 | 1,004.90 | 1,008.90 | 911.60 | 933.40 | 933.40 | -6.65% | 585,995 |
| Oct 19, 2026 | 1,022.60 | 1,027.70 | 978.50 | 999.90 | 999.90 | -2.34% | 223,694 |
| Oct 16, 2026 | 1,014.90 | 1,060.50 | 991.00 | 1,023.90 | 1,023.90 | -0.51% | 164,734 |
| Oct 15, 2026 | 1,132.60 | 1,132.60 | 1,014.30 | 1,029.10 | 1,029.10 | -8.69% | 184,526 |
| Oct 14, 2026 | 1,116.60 | 1,135.00 | 1,093.10 | 1,127.00 | 1,127.00 | 1.76% | 139,054 |
| Oct 13, 2026 | 1,090.00 | 1,130.60 | 1,053.70 | 1,107.50 | 1,107.50 | 0.62% | 210,610 |
| Oct 12, 2026 | 1,040.10 | 1,145.70 | 1,033.10 | 1,100.70 | 1,100.70 | 5.67% | 512,429 |
| Oct 9, 2026 | 1,040.00 | 1,060.00 | 1,026.00 | 1,041.60 | 1,041.60 | -0.86% | 116,992 |
| Oct 8, 2026 | 1,089.30 | 1,098.50 | 1,040.00 | 1,050.60 | 1,050.60 | -4.43% | 179,885 |
| Oct 7, 2026 | 1,111.60 | 1,129.10 | 1,088.60 | 1,099.30 | 1,099.30 | -0.03% | 169,999 |
| Oct 6, 2026 | 1,076.50 | 1,103.50 | 1,067.70 | 1,099.60 | 1,099.60 | 2.15% | 130,349 |
| Oct 5, 2026 | 1,087.30 | 1,108.00 | 1,070.00 | 1,076.50 | 1,076.50 | 0.95% | 139,325 |
| Oct 1, 2026 | 1,080.90 | 1,103.90 | 1,034.10 | 1,066.40 | 1,066.40 | -0.49% | 295,016 |
| Sep 30, 2026 | 1,140.00 | 1,148.90 | 1,060.00 | 1,071.70 | 1,071.70 | -3.56% | 233,735 |
| Sep 29, 2026 | 1,096.80 | 1,129.30 | 1,090.80 | 1,111.30 | 1,111.30 | 0.10% | 154,486 |
| Sep 28, 2026 | 1,146.60 | 1,156.90 | 1,095.00 | 1,110.20 | 1,110.20 | -3.84% | 177,554 |
| Sep 25, 2026 | 1,166.00 | 1,166.00 | 1,130.10 | 1,154.50 | 1,154.50 | 0.99% | 142,912 |
| Sep 24, 2026 | 1,153.20 | 1,184.90 | 1,137.00 | 1,143.20 | 1,143.20 | -1.11% | 198,267 |
| Sep 23, 2026 | 1,143.30 | 1,177.80 | 1,130.10 | 1,156.00 | 1,156.00 | 2.58% | 358,667 |
| Sep 22, 2026 | 1,140.00 | 1,168.50 | 1,117.70 | 1,126.90 | 1,126.90 | -1.50% | 193,534 |
| Sep 21, 2026 | 1,116.80 | 1,186.00 | 1,111.90 | 1,144.10 | 1,144.10 | 4.37% | 526,873 |
| Sep 18, 2026 | 1,091.80 | 1,109.80 | 1,084.10 | 1,096.20 | 1,096.20 | 0.40% | 106,816 |
| Sep 17, 2026 | 1,062.00 | 1,115.00 | 1,057.20 | 1,091.80 | 1,091.80 | 3.29% | 279,880 |
| Sep 16, 2026 | 1,020.00 | 1,070.90 | 957.10 | 1,057.00 | 1,057.00 | 3.61% | 529,492 |
| Sep 15, 2026 | 1,087.00 | 1,120.00 | 1,000.00 | 1,020.20 | 1,020.20 | -6.15% | 482,862 |
| Sep 11, 2026 | 1,107.80 | 1,108.00 | 1,072.60 | 1,087.00 | 1,087.00 | -2.25% | 165,852 |
| Sep 10, 2026 | 1,144.70 | 1,148.20 | 1,100.40 | 1,112.00 | 1,112.00 | -2.16% | 138,832 |
| Sep 9, 2026 | 1,112.00 | 1,163.50 | 1,108.60 | 1,136.50 | 1,136.50 | 2.83% | 383,467 |
| Sep 8, 2026 | 1,092.10 | 1,131.30 | 1,066.20 | 1,105.20 | 1,105.20 | 1.20% | 354,867 |
| Sep 7, 2026 | 1,121.00 | 1,138.40 | 1,077.00 | 1,092.10 | 1,092.10 | -2.59% | 314,685 |
| Sep 4, 2026 | 1,189.30 | 1,215.70 | 1,102.40 | 1,121.10 | 1,121.10 | -3.01% | 810,275 |
| Sep 3, 2026 | 1,062.90 | 1,155.90 | 1,052.00 | 1,155.90 | 1,155.90 | 9.99% | 675,189 |
| Sep 2, 2026 | 1,032.50 | 1,060.90 | 1,025.00 | 1,050.90 | 1,050.90 | 0.29% | 240,612 |
| Sep 1, 2026 | 1,084.90 | 1,095.20 | 1,034.10 | 1,047.90 | 1,047.90 | -2.07% | 308,201 |
| Aug 31, 2026 | 1,066.60 | 1,100.90 | 1,022.05 | 1,070.00 | 1,070.00 | 1.98% | 466,545 |