Shivalik Bimetal Controls Ltd SBCL
NSE · India · Non-Energy Minerals
INR 1,072.10+0.40 (+0.04%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 1,066.40 | -0.49% | INR 1,080.90 | INR 1,103.90 | INR 1,034.10 | 295.02K |
| 2026-09-30 | INR 1,071.70 | -3.56% | INR 1,140.00 | INR 1,148.90 | INR 1,060.00 | 233.74K |
| 2026-09-29 | INR 1,111.30 | +0.10% | INR 1,096.80 | INR 1,129.30 | INR 1,090.80 | 154.49K |
| 2026-09-28 | INR 1,110.20 | -3.84% | INR 1,146.60 | INR 1,156.90 | INR 1,095.00 |
| 177.55K |
| 2026-09-25 | INR 1,154.50 | +0.99% | INR 1,166.00 | INR 1,166.00 | INR 1,130.10 | 142.91K |
| 2026-09-24 | INR 1,143.20 | -1.11% | INR 1,153.20 | INR 1,184.90 | INR 1,137.00 | 198.27K |
| 2026-09-23 | INR 1,156.00 | +2.58% | INR 1,143.30 | INR 1,177.80 | INR 1,130.10 | 358.67K |
| 2026-09-22 | INR 1,126.90 | -1.50% | INR 1,140.00 | INR 1,168.50 | INR 1,117.70 | 193.53K |
| 2026-09-21 | INR 1,144.10 | +4.37% | INR 1,116.80 | INR 1,186.00 | INR 1,111.90 | 526.87K |
| 2026-09-18 | INR 1,096.20 | +0.40% | INR 1,091.80 | INR 1,109.80 | INR 1,084.10 | 106.82K |
| 2026-09-17 | INR 1,091.80 | +3.29% | INR 1,062.00 | INR 1,115.00 | INR 1,057.20 | 279.88K |
| 2026-09-16 | INR 1,057.00 | +3.61% | INR 1,020.00 | INR 1,070.90 | INR 957.10 | 529.49K |
| 2026-09-15 | INR 1,020.20 | -6.15% | INR 1,087.00 | INR 1,120.00 | INR 1,000.00 | 482.86K |
| 2026-09-14 | INR 1,087.00 | 0.00% | INR 1,087.00 | INR 1,087.00 | INR 1,087.00 | 0 |
| 2026-09-11 | INR 1,087.00 | -2.25% | INR 1,107.80 | INR 1,108.00 | INR 1,072.60 | 165.85K |
| 2026-09-10 | INR 1,112.00 | -2.16% | INR 1,144.70 | INR 1,148.20 | INR 1,100.40 | 138.83K |
| 2026-09-09 | INR 1,136.50 | +2.83% | INR 1,112.00 | INR 1,163.50 | INR 1,108.60 | 383.47K |
| 2026-09-08 | INR 1,105.20 | +1.20% | INR 1,092.10 | INR 1,131.30 | INR 1,066.20 | 354.87K |
| 2026-09-07 | INR 1,092.10 | -2.59% | INR 1,121.00 | INR 1,138.40 | INR 1,077.00 | 314.69K |
| 2026-09-04 | INR 1,121.10 | -3.01% | INR 1,189.30 | INR 1,215.70 | INR 1,102.40 | 810.28K |
| 2026-09-03 | INR 1,155.90 | +9.99% | INR 1,062.90 | INR 1,155.90 | INR 1,052.00 | 675.19K |
| 2026-09-02 | INR 1,050.90 | +0.29% | INR 1,032.50 | INR 1,060.90 | INR 1,025.00 | 240.61K |
| 2026-09-01 | INR 1,047.90 | -2.07% | INR 1,084.90 | INR 1,095.20 | INR 1,034.10 | 308.20K |
| 2026-08-31 | INR 1,070.00 | +1.98% | INR 1,066.60 | INR 1,100.90 | INR 1,022.05 | 466.55K |
| 2026-08-28 | INR 1,049.20 | +0.48% | INR 1,055.90 | INR 1,087.95 | INR 1,036.10 | 524.11K |
| 2026-08-27 | INR 1,044.20 | -0.85% | INR 1,061.90 | INR 1,079.60 | INR 1,032.10 | 342.15K |
| 2026-08-26 | INR 1,053.10 | +3.41% | INR 1,022.90 | INR 1,065.95 | INR 1,004.70 | 394.45K |
| 2026-08-25 | INR 1,018.35 | +1.68% | INR 1,001.50 | INR 1,039.40 | INR 993.60 | 229.58K |
| 2026-08-24 | INR 1,001.50 | +0.83% | INR 999.90 | INR 1,035.95 | INR 990.35 | 225.11K |
| 2026-08-21 | INR 993.25 | -3.13% | INR 1,038.20 | INR 1,039.75 | INR 986.50 | 315.08K |
| 2026-08-20 | INR 1,025.35 | -0.02% | INR 1,039.35 | INR 1,059.80 | INR 1,020.05 | 336.65K |
| 2026-08-19 | INR 1,025.55 | -0.13% | INR 1,030.90 | INR 1,039.40 | INR 1,001.30 | 213.17K |
| 2026-08-18 | INR 1,026.85 | +0.22% | INR 1,029.65 | INR 1,049.00 | INR 1,015.90 | 215.38K |
| 2026-08-17 | INR 1,024.60 | -1.49% | INR 1,064.90 | INR 1,075.00 | INR 1,020.90 | 196.09K |
| 2026-08-14 | INR 1,040.10 | +3.12% | INR 1,010.65 | INR 1,050.00 | INR 1,006.90 | 270.33K |
| 2026-08-13 | INR 1,008.65 | -1.75% | INR 1,025.65 | INR 1,059.35 | INR 1,003.10 | 282.49K |
| 2026-08-12 | INR 1,026.65 | -1.21% | INR 1,060.00 | INR 1,060.00 | INR 1,017.00 | 469.72K |
| 2026-08-11 | INR 1,039.20 | -5.96% | INR 1,070.00 | INR 1,092.00 | INR 1,025.60 | 1.83M |
| 2026-08-10 | INR 1,105.05 | +20.00% | INR 928.00 | INR 1,105.05 | INR 921.25 | 10.98M |
| 2026-08-07 | INR 920.90 | +19.99% | INR 850.00 | INR 920.90 | INR 830.05 | 6.02M |
| 2026-08-06 | INR 767.45 | -0.65% | INR 782.75 | INR 796.50 | INR 761.50 | 489.68K |
| 2026-08-05 | INR 772.45 | -0.71% | INR 782.00 | INR 785.00 | INR 762.55 | 197.72K |
| 2026-08-04 | INR 778.00 | +1.91% | INR 771.20 | INR 782.00 | INR 767.25 | 472.19K |
| 2026-08-03 | INR 763.45 | +1.87% | INR 752.90 | INR 769.40 | INR 747.00 | 213.23K |
| 2026-07-31 | INR 749.45 | +1.83% | INR 743.00 | INR 764.00 | INR 739.90 | 312.77K |
| 2026-07-30 | INR 735.95 | -0.43% | INR 739.90 | INR 741.65 | INR 723.05 | 126.69K |
| 2026-07-29 | INR 739.10 | +1.29% | INR 738.00 | INR 745.40 | INR 727.00 | 93.19K |
| 2026-07-28 | INR 729.70 | -1.69% | INR 742.25 | INR 746.85 | INR 719.00 | 130.97K |
| 2026-07-27 | INR 742.25 | -1.78% | INR 755.70 | INR 764.45 | INR 741.00 | 113.37K |
| 2026-07-24 | INR 755.70 | +0.34% | INR 740.00 | INR 780.00 | INR 735.10 | 329.45K |
| 2026-07-23 | INR 753.15 | +1.52% | INR 740.00 | INR 757.60 | INR 726.00 | 259.82K |
| 2026-07-22 | INR 741.90 | -1.57% | INR 755.05 | INR 762.50 | INR 737.20 | 186.78K |
| 2026-07-21 | INR 753.75 | +0.90% | INR 752.45 | INR 768.00 | INR 736.50 | 390.82K |
| 2026-07-20 | INR 747.00 | +1.31% | INR 733.00 | INR 754.80 | INR 730.00 | 260.88K |
| 2026-07-17 | INR 737.35 | +2.07% | INR 724.90 | INR 739.80 | INR 712.40 | 296.03K |
| 2026-07-16 | INR 722.40 | +0.75% | INR 717.05 | INR 737.00 | INR 711.55 | 203.26K |
| 2026-07-15 | INR 717.05 | -3.02% | INR 743.05 | INR 749.60 | INR 713.15 | 206.36K |
| 2026-07-14 | INR 739.35 | +0.90% | INR 730.00 | INR 746.55 | INR 710.55 | 285.83K |
| 2026-07-13 | INR 732.75 | -1.91% | INR 734.15 | INR 749.40 | INR 729.00 | 366.82K |
| 2026-07-10 | INR 747.05 | +2.80% | INR 728.00 | INR 750.00 | INR 724.25 | 212.84K |
| 2026-07-09 | INR 726.70 | +4.44% | INR 702.00 | INR 732.50 | INR 701.80 | 232.28K |
| 2026-07-08 | INR 695.80 | -3.86% | INR 718.55 | INR 728.70 | INR 688.05 | 705.57K |
| 2026-07-07 | INR 723.75 | -2.12% | INR 745.80 | INR 745.80 | INR 713.10 | 469.91K |
| 2026-07-06 | INR 739.45 | -6.88% | INR 810.00 | INR 814.00 | INR 731.05 | 1.75M |
| 2026-07-03 | INR 794.05 | +4.04% | INR 775.00 | INR 799.05 | INR 755.50 | 1.44M |
| 2026-07-02 | INR 763.20 | +1.69% | INR 754.85 | INR 765.40 | INR 750.40 | 191.73K |
| 2026-07-01 | INR 750.50 | -1.31% | INR 769.45 | INR 769.45 | INR 724.50 | 371.55K |
| 2026-06-30 | INR 760.45 | +1.81% | INR 755.05 | INR 764.15 | INR 745.00 | 451.96K |
| 2026-06-29 | INR 746.95 | -0.94% | INR 760.45 | INR 769.85 | INR 734.00 | 433.83K |
| 2026-06-26 | INR 754.00 | 0.00% | INR 754.00 | INR 754.00 | INR 754.00 | 0 |
| 2026-06-25 | INR 754.00 | -0.36% | INR 775.00 | INR 789.85 | INR 745.10 | 635.63K |
| 2026-06-24 | INR 756.75 | -2.52% | INR 782.20 | INR 786.40 | INR 751.55 | 386.59K |
| 2026-06-23 | INR 776.30 | +4.40% | INR 750.00 | INR 787.90 | INR 740.00 | 573.71K |
| 2026-06-22 | INR 743.60 | -0.40% | INR 758.00 | INR 759.45 | INR 736.55 | 355.71K |
| 2026-06-19 | INR 746.55 | +1.10% | INR 740.00 | INR 774.50 | INR 730.00 | 952.73K |
| 2026-06-18 | INR 738.40 | +1.28% | INR 729.90 | INR 750.00 | INR 729.90 | 310.03K |
| 2026-06-17 | INR 729.10 | -1.55% | INR 746.00 | INR 760.00 | INR 726.00 | 445.47K |
| 2026-06-16 | INR 740.60 | +2.05% | INR 733.70 | INR 743.85 | INR 723.00 | 418.82K |
| 2026-06-15 | INR 725.75 | +4.35% | INR 706.00 | INR 735.00 | INR 688.00 | 563.85K |
| 2026-06-12 | INR 695.50 | +4.06% | INR 674.65 | INR 706.90 | INR 674.65 | 499.76K |
| 2026-06-11 | INR 668.35 | -6.46% | INR 718.00 | INR 718.00 | INR 662.50 | 563.03K |
| 2026-06-10 | INR 714.50 | -2.30% | INR 731.30 | INR 739.50 | INR 710.00 | 313.48K |
| 2026-06-09 | INR 731.30 | -0.04% | INR 735.25 | INR 747.00 | INR 710.10 | 501.54K |
| 2026-06-08 | INR 731.60 | +2.65% | INR 702.70 | INR 745.00 | INR 697.00 | 596.05K |
| 2026-06-05 | INR 712.70 | -2.07% | INR 736.00 | INR 747.50 | INR 703.05 | 325.01K |
| 2026-06-04 | INR 727.80 | +0.54% | INR 723.90 | INR 745.00 | INR 714.10 | 349.61K |
| 2026-06-03 | INR 723.90 | -1.45% | INR 740.55 | INR 761.35 | INR 714.60 | 231.43K |
| 2026-06-02 | INR 734.55 | +0.51% | INR 728.20 | INR 742.90 | INR 726.50 | 140.24K |
| 2026-06-01 | INR 730.80 | -1.24% | INR 739.70 | INR 755.80 | INR 726.30 | 550.04K |
| 2026-05-29 | INR 740.00 | -2.61% | INR 755.00 | INR 759.85 | INR 731.40 | 305.53K |