Shivalik Bimetal Controls Limited - SBCL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 23, 2025	490.5	475.15	475.15	495	470.7	184,720
October 21, 2025	472	489.5	489.5	491.6	472	32,664
October 20, 2025	478.7	480.45	480.45	483	471.6	65,049
October 17, 2025	486.1	476.2	476.2	487.7	474.15	92,081
October 16, 2025	489.9	485.1	485.1	496	481.25	91,180
October 15, 2025	489.9	490.4	490.4	507.4	486	161,076
October 14, 2025	498	484.7	484.7	503.2	483.5	76,476
October 13, 2025	498.5	496.6	496.6	505.05	494.1	37,411
October 10, 2025	504.95	503.75	503.75	511.05	500.05	63,250
October 09, 2025	503.55	504.95	504.95	507.85	495	35,375
October 08, 2025	509.9	503.35	503.35	511.85	500	39,796
October 07, 2025	510	508.2	508.2	519.75	506.95	54,633
October 06, 2025	520.45	510.45	510.45	525.95	504.8	91,043
October 03, 2025	507	520.45	520.45	523.55	506.35	41,795
October 01, 2025	503	506.35	506.35	509.25	501	68,133
September 30, 2025	502.25	500	500	516.2	495.55	191,987
September 29, 2025	537.8	501.9	501.9	552	489	295,693
September 26, 2025	555.1	537.7	537.7	555.1	527.2	59,018
September 25, 2025	560	555.1	555.1	565	554	48,500
September 24, 2025	566.9	562.8	562.8	570	558.55	79,628
September 23, 2025	553.6	564.45	564.45	575	546.55	216,727
September 22, 2025	543	553.6	553.6	558.65	540	53,808
September 19, 2025	549.3	548	548	556	539.9	68,657
September 18, 2025	548.7	554.35	554.35	565	548.7	144,723
September 17, 2025	524.4	545.85	545.85	550	519.6	101,852
September 16, 2025	514	524.4	524.4	527.05	514	37,654
September 15, 2025	517.25	517.7	517.7	522.4	512	63,846
September 12, 2025	513.4	517.25	517.25	519.85	508.55	49,758
September 11, 2025	517.4	513.4	513.4	523.65	509.3	55,147
September 10, 2025	506	517.4	517.4	527.95	506	142,129
September 09, 2025	508.3	507.35	507.35	512.05	494.5	84,026
September 08, 2025	504.9	505.6	505.6	515.9	502	67,484
September 05, 2025	510.8	504.9	504.9	514.9	502.8	39,480
September 04, 2025	510.55	508.1	508.1	516.45	501.5	56,948
September 03, 2025	505.5	514.1	514.1	515.5	502.55	92,124
September 02, 2025	504.9	509.45	509.45	514.8	496.35	65,072
September 01, 2025	487.3	503.9	503.9	507	486.75	45,634
August 29, 2025	500.95	487.3	487.3	506.9	483	117,702
August 28, 2025	516	501	501	520	496.2	47,141
August 26, 2025	525.85	518.55	518.55	528.6	515.55	36,835
August 25, 2025	531.95	525.8	525.8	539.95	524.05	38,798
August 22, 2025	530.25	531.6	531.6	537	526.55	47,950
August 21, 2025	525	530.25	530.25	537	522.9	51,746
August 20, 2025	523.7	530.2	530.2	531.95	515.55	66,776
August 19, 2025	514	519.5	519.5	531	512	118,147
August 18, 2025	546.95	518.05	518.05	546.95	513.25	144,739
August 14, 2025	534.85	523.35	523.35	550	511.2	2.06M
August 13, 2025	501.45	497.4	497.4	505.75	494.65	60,955
August 12, 2025	502.45	501.45	501.45	507.95	497.95	31,655
August 11, 2025	519	502.45	502.45	519.35	501	65,662
August 08, 2025	523.8	519.35	519.35	526.5	513.1	46,615
August 07, 2025	523	521.05	521.05	525	508.8	55,806
August 06, 2025	533.8	520.35	520.35	533.8	518	67,533
August 05, 2025	534.1	538.7	538.7	546.45	530.55	61,804
August 04, 2025	539.05	531.3	531.3	542.9	523.2	40,328
August 01, 2025	531	539.05	539.05	548.75	531	72,288
July 31, 2025	517.05	531	531	540	517.05	55,312
July 30, 2025	522.3	531.35	531.35	540.75	522.3	147,713
July 29, 2025	522.65	522.3	522.3	529	516.4	42,029
July 28, 2025	540	522.65	522.65	542.3	520	132,155

Shivalik Bimetal Controls Limited (SBCL.NS) NSE