Shivalik Bimetal Controls Limited (NSE:SBCL)
India · Delayed Price · Currency is INR 753.75
+6.75 (0.90%)
Jul 21, 2026, 3:30 PM IST
NSE:SBCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 752.45 | 768.00 | 736.50 | 759.00 | - | 1.61% | 278,471 |
| Jul 20, 2026 | 733.00 | 754.80 | 730.00 | 747.00 | 747.00 | 1.31% | 260,875 |
| Jul 17, 2026 | 724.90 | 739.80 | 712.40 | 737.35 | 737.35 | 2.07% | 296,025 |
| Jul 16, 2026 | 717.05 | 737.00 | 711.55 | 722.40 | 722.40 | 0.75% | 203,257 |
| Jul 15, 2026 | 743.05 | 749.60 | 713.15 | 717.05 | 717.05 | -3.02% | 206,363 |
| Jul 14, 2026 | 730.00 | 746.55 | 710.55 | 739.35 | 739.35 | 0.90% | 285,825 |
| Jul 13, 2026 | 734.15 | 749.40 | 729.00 | 732.75 | 732.75 | -1.91% | 366,820 |
| Jul 10, 2026 | 728.00 | 750.00 | 724.25 | 747.05 | 747.05 | 2.80% | 212,840 |
| Jul 9, 2026 | 702.00 | 732.50 | 701.80 | 726.70 | 726.70 | 4.44% | 232,282 |
| Jul 8, 2026 | 718.55 | 728.70 | 688.05 | 695.80 | 695.80 | -3.86% | 705,572 |
| Jul 7, 2026 | 745.80 | 745.80 | 713.10 | 723.75 | 723.75 | -2.12% | 469,909 |
| Jul 6, 2026 | 810.00 | 814.00 | 731.05 | 739.45 | 739.45 | -6.88% | 1,749,391 |
| Jul 3, 2026 | 775.00 | 799.05 | 755.50 | 794.05 | 794.05 | 4.04% | 1,436,152 |
| Jul 2, 2026 | 754.85 | 765.40 | 750.40 | 763.20 | 763.20 | 1.69% | 191,733 |
| Jul 1, 2026 | 769.45 | 769.45 | 724.50 | 750.50 | 750.50 | -1.31% | 371,549 |
| Jun 30, 2026 | 755.05 | 764.15 | 745.00 | 760.45 | 760.45 | 1.81% | 451,955 |
| Jun 29, 2026 | 760.45 | 769.85 | 734.00 | 746.95 | 746.95 | -0.94% | 433,829 |
| Jun 25, 2026 | 775.00 | 789.85 | 745.10 | 754.00 | 754.00 | -0.36% | 635,630 |
| Jun 24, 2026 | 782.20 | 786.40 | 751.55 | 756.75 | 756.75 | -2.52% | 386,593 |
| Jun 23, 2026 | 750.00 | 787.90 | 740.00 | 776.30 | 776.30 | 4.40% | 573,713 |
| Jun 22, 2026 | 758.00 | 759.45 | 736.55 | 743.60 | 743.60 | -0.40% | 355,706 |
| Jun 19, 2026 | 740.00 | 774.50 | 730.00 | 746.55 | 746.55 | 1.10% | 952,725 |
| 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 |