Shivalik Bimetal Controls Limited (NSE:SBCL)
India · Delayed Price · Currency is INR 1,088.00
-24.00 (-2.16%)
Sep 11, 2026, 3:29 PM IST
NSE:SBCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 1,055.90 | 1,087.95 | 1,036.10 | 1,049.20 | 1,049.20 | 0.48% | 524,106 |
| Aug 27, 2026 | 1,061.90 | 1,079.60 | 1,032.10 | 1,044.20 | 1,044.20 | -0.85% | 342,146 |
| Aug 26, 2026 | 1,022.90 | 1,065.95 | 1,004.70 | 1,053.10 | 1,053.10 | 3.41% | 394,446 |
| Aug 25, 2026 | 1,001.50 | 1,039.40 | 993.60 | 1,018.35 | 1,018.35 | 1.89% | 229,576 |
| Aug 24, 2026 | 999.90 | 1,035.95 | 990.35 | 1,001.50 | 999.50 | 0.83% | 225,112 |
| Aug 21, 2026 | 1,038.20 | 1,039.75 | 986.50 | 993.25 | 991.27 | -3.13% | 315,084 |
| Aug 20, 2026 | 1,039.35 | 1,059.80 | 1,020.05 | 1,025.35 | 1,023.30 | -0.02% | 336,648 |
| Aug 19, 2026 | 1,030.90 | 1,039.40 | 1,001.30 | 1,025.55 | 1,023.50 | -0.13% | 213,174 |
| Aug 18, 2026 | 1,029.65 | 1,049.00 | 1,015.90 | 1,026.85 | 1,024.80 | 0.22% | 215,379 |
| Aug 17, 2026 | 1,064.90 | 1,075.00 | 1,020.90 | 1,024.60 | 1,022.55 | -1.49% | 196,087 |
| Aug 14, 2026 | 1,010.65 | 1,050.00 | 1,006.90 | 1,040.10 | 1,038.02 | 3.12% | 270,327 |
| Aug 13, 2026 | 1,025.65 | 1,059.35 | 1,003.10 | 1,008.65 | 1,006.64 | -1.75% | 282,487 |
| Aug 12, 2026 | 1,060.00 | 1,060.00 | 1,017.00 | 1,026.65 | 1,024.60 | -1.21% | 469,720 |
| Aug 11, 2026 | 1,070.00 | 1,092.00 | 1,025.60 | 1,039.20 | 1,037.12 | -5.96% | 1,830,519 |
| Aug 10, 2026 | 928.00 | 1,105.05 | 921.25 | 1,105.05 | 1,102.84 | 20.00% | 10,977,312 |
| Aug 7, 2026 | 850.00 | 920.90 | 830.05 | 920.90 | 919.06 | 19.99% | 6,015,282 |
| Aug 6, 2026 | 782.75 | 796.50 | 761.50 | 767.45 | 765.92 | -0.65% | 489,680 |
| Aug 5, 2026 | 782.00 | 785.00 | 762.55 | 772.45 | 770.91 | -0.71% | 197,724 |
| Aug 4, 2026 | 771.20 | 782.00 | 767.25 | 778.00 | 776.45 | 1.91% | 472,185 |
| Aug 3, 2026 | 752.90 | 769.40 | 747.00 | 763.45 | 761.93 | 1.87% | 213,225 |
| Jul 31, 2026 | 743.00 | 764.00 | 739.90 | 749.45 | 747.95 | 1.83% | 312,769 |
| Jul 30, 2026 | 739.90 | 741.65 | 723.05 | 735.95 | 734.48 | -0.43% | 126,687 |
| Jul 29, 2026 | 738.00 | 745.40 | 727.00 | 739.10 | 737.62 | 1.29% | 93,193 |
| Jul 28, 2026 | 742.25 | 746.85 | 719.00 | 729.70 | 728.24 | -1.69% | 130,967 |
| Jul 27, 2026 | 755.70 | 764.45 | 741.00 | 742.25 | 740.77 | -1.78% | 113,371 |
| Jul 24, 2026 | 740.00 | 780.00 | 735.10 | 755.70 | 754.19 | 0.34% | 329,450 |
| Jul 23, 2026 | 740.00 | 757.60 | 726.00 | 753.15 | 751.65 | 1.52% | 259,823 |
| Jul 22, 2026 | 755.05 | 762.50 | 737.20 | 741.90 | 740.42 | -1.57% | 186,775 |
| Jul 21, 2026 | 752.45 | 768.00 | 736.50 | 753.75 | 752.24 | 0.90% | 390,817 |
| Jul 20, 2026 | 733.00 | 754.80 | 730.00 | 747.00 | 745.51 | 1.31% | 260,875 |
| Jul 17, 2026 | 724.90 | 739.80 | 712.40 | 737.35 | 735.88 | 2.07% | 296,025 |
| Jul 16, 2026 | 717.05 | 737.00 | 711.55 | 722.40 | 720.96 | 0.75% | 203,257 |
| Jul 15, 2026 | 743.05 | 749.60 | 713.15 | 717.05 | 715.62 | -3.02% | 206,363 |
| Jul 14, 2026 | 730.00 | 746.55 | 710.55 | 739.35 | 737.87 | 0.90% | 285,825 |
| Jul 13, 2026 | 734.15 | 749.40 | 729.00 | 732.75 | 731.29 | -1.91% | 366,820 |
| Jul 10, 2026 | 728.00 | 750.00 | 724.25 | 747.05 | 745.56 | 2.80% | 212,840 |
| Jul 9, 2026 | 702.00 | 732.50 | 701.80 | 726.70 | 725.25 | 4.44% | 232,282 |
| Jul 8, 2026 | 718.55 | 728.70 | 688.05 | 695.80 | 694.41 | -3.86% | 705,572 |
| Jul 7, 2026 | 745.80 | 745.80 | 713.10 | 723.75 | 722.30 | -2.12% | 469,909 |
| Jul 6, 2026 | 810.00 | 814.00 | 731.05 | 739.45 | 737.97 | -6.88% | 1,749,391 |