Shivalik Bimetal Controls Limited (NSE:SBCL)
India · Delayed Price · Currency is INR 751.50
+13.10 (1.77%)
Jun 19, 2026, 12:20 PM IST
NSE:SBCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 729.90 | 750.00 | 729.90 | 738.40 | 738.40 | 1.28% | 310,029 |
| Jun 17, 2026 | 746.00 | 760.00 | 726.00 | 729.10 | 729.10 | -1.55% | 445,466 |
| Jun 16, 2026 | 733.70 | 743.85 | 723.00 | 740.60 | 740.60 | 2.05% | 418,823 |
| Jun 15, 2026 | 706.00 | 735.00 | 688.00 | 725.75 | 725.75 | 4.35% | 563,848 |
| Jun 12, 2026 | 674.65 | 706.90 | 674.65 | 695.50 | 695.50 | 4.06% | 499,764 |
| Jun 11, 2026 | 718.00 | 718.00 | 662.50 | 668.35 | 668.35 | -6.46% | 563,030 |
| Jun 10, 2026 | 731.30 | 739.50 | 710.00 | 714.50 | 714.50 | -2.30% | 313,484 |
| Jun 9, 2026 | 735.25 | 747.00 | 710.10 | 731.30 | 731.30 | -0.04% | 501,542 |
| Jun 8, 2026 | 702.70 | 745.00 | 697.00 | 731.60 | 731.60 | 2.65% | 596,045 |
| Jun 5, 2026 | 736.00 | 747.50 | 703.05 | 712.70 | 712.70 | -2.07% | 325,013 |
| Jun 4, 2026 | 723.90 | 745.00 | 714.10 | 727.80 | 727.80 | 0.54% | 349,605 |
| Jun 3, 2026 | 740.55 | 761.35 | 714.60 | 723.90 | 723.90 | -1.45% | 231,427 |
| Jun 2, 2026 | 728.20 | 742.90 | 726.50 | 734.55 | 734.55 | 0.51% | 140,241 |
| Jun 1, 2026 | 739.70 | 755.80 | 726.30 | 730.80 | 730.80 | -1.24% | 550,040 |
| May 29, 2026 | 755.00 | 759.85 | 731.40 | 740.00 | 740.00 | -2.61% | 305,530 |
| May 27, 2026 | 756.95 | 783.00 | 750.35 | 759.85 | 759.85 | 1.48% | 620,193 |
| May 26, 2026 | 703.90 | 789.00 | 700.05 | 748.75 | 748.75 | 7.31% | 2,723,159 |
| May 25, 2026 | 686.50 | 721.20 | 686.00 | 697.75 | 697.75 | 2.92% | 657,114 |
| 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 |