Shivalik Bimetal Controls Limited (SBCL.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
SBCL.NS Historical Return
If you invested ₹1000 in Shivalik Bimetal Controls Limited (SBCL.NS) since IPO date, it would be worth ₹9,439.3 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹9,486.23, while ₹1000 invested 1 year ago would be worth ₹1,405.98. This corresponds to total returns of 843.93%, 848.62%, 40.6%, respectively, with annualized returns of 55.91%, 56.79%, 40.6%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
SBCL.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 728 | 747.05 | 747.05 | 750 | 724.25 | 212,840 |
| July 09, 2026 | 702 | 726.7 | 726.7 | 732.5 | 701.8 | 232,307 |
| July 08, 2026 | 718.55 | 695.8 | 695.8 | 728.7 | 688.05 | 705,572 |
| July 07, 2026 | 745.8 | 723.75 | 723.75 | 745.8 | 713.1 | 469,925 |
| July 06, 2026 | 810 | 739.45 | 739.45 | 814 | 731.05 | 1.75M |
| July 03, 2026 | 775 | 794.05 | 794.05 | 799.05 | 755.5 | 1.44M |
| July 02, 2026 | 754.85 | 763.2 | 763.2 | 765.4 | 750.4 | 191,733 |
| July 01, 2026 | 769.45 | 750.5 | 750.5 | 769.45 | 724.5 | 371,549 |
| June 30, 2026 | 755.05 | 760.45 | 760.45 | 764.15 | 745 | 451,955 |
| June 29, 2026 | 760.45 | 746.95 | 746.95 | 769.85 | 734 | 433,829 |
| June 25, 2026 | 775 | 754 | 754 | 789.85 | 745.1 | 635,630 |
| June 24, 2026 | 782.2 | 756.75 | 756.75 | 786.4 | 751.55 | 386,593 |
| June 23, 2026 | 750 | 776.3 | 776.3 | 787.9 | 740 | 573,713 |
| June 22, 2026 | 758 | 743.6 | 743.6 | 759.45 | 736.55 | 355,706 |
| June 19, 2026 | 740 | 746.55 | 746.55 | 774.5 | 730 | 952,725 |
| June 18, 2026 | 729.9 | 738.4 | 738.4 | 750 | 729.9 | 310,029 |
| June 17, 2026 | 746 | 729.1 | 729.1 | 760 | 726 | 445,466 |
| June 16, 2026 | 733.7 | 740.6 | 740.6 | 743.85 | 723 | 419,044 |
| June 15, 2026 | 706 | 725.75 | 725.75 | 735 | 688 | 563,922 |
| June 12, 2026 | 674.65 | 695.5 | 695.5 | 706.9 | 674.65 | 499,796 |
| June 11, 2026 | 718 | 668.35 | 668.35 | 718 | 662.5 | 563,030 |
| June 10, 2026 | 731.3 | 714.5 | 714.5 | 739.5 | 710 | 313,484 |
| June 09, 2026 | 735.25 | 731.3 | 731.3 | 747 | 710.1 | 501,542 |
| June 08, 2026 | 702.7 | 731.6 | 731.6 | 745 | 697 | 596,045 |
| June 05, 2026 | 736 | 712.7 | 712.7 | 747.5 | 703.05 | 325,142 |
| June 04, 2026 | 723.9 | 727.8 | 727.8 | 745 | 714.1 | 349,605 |
| June 03, 2026 | 740.55 | 723.9 | 723.9 | 761.35 | 714.6 | 231,557 |
| June 02, 2026 | 728.2 | 734.55 | 734.55 | 742.9 | 726.5 | 140,241 |
| June 01, 2026 | 739.7 | 730.8 | 730.8 | 755.8 | 726.3 | 550,040 |
| May 29, 2026 | 755 | 740 | 740 | 759.85 | 731.4 | 305,530 |
| May 27, 2026 | 756.95 | 759.85 | 759.85 | 783 | 750.35 | 620,193 |
| May 26, 2026 | 703.9 | 748.75 | 748.75 | 789 | 700.05 | 2.72M |
| May 25, 2026 | 686.5 | 697.75 | 697.75 | 721.2 | 686 | 657,112 |
| May 22, 2026 | 690 | 677.95 | 677.95 | 700 | 672.05 | 370,010 |
| May 21, 2026 | 680 | 686.95 | 686.95 | 696.85 | 674.5 | 490,132 |
| May 20, 2026 | 636.2 | 664.8 | 664.8 | 681.35 | 635 | 1.02M |
| May 19, 2026 | 619.9 | 633.15 | 633.15 | 648 | 616.05 | 894,271 |
| May 18, 2026 | 590.1 | 595.95 | 595.95 | 605 | 577 | 155,440 |
| May 15, 2026 | 610.35 | 601.25 | 601.25 | 615.7 | 590.15 | 155,454 |
| May 14, 2026 | 580 | 604.2 | 604.2 | 614.9 | 568.15 | 372,581 |
| May 13, 2026 | 575 | 573.75 | 573.75 | 598.8 | 565.6 | 173,621 |
| May 12, 2026 | 605 | 583.1 | 583.1 | 605 | 575.4 | 226,244 |
| May 11, 2026 | 636.7 | 599.7 | 599.7 | 636.7 | 595.15 | 324,313 |
| May 08, 2026 | 638.25 | 636.65 | 636.65 | 655 | 583.65 | 981,565 |
| May 07, 2026 | 609.45 | 621.6 | 621.6 | 635 | 598 | 279,105 |
| May 06, 2026 | 615.95 | 603.7 | 603.7 | 636.75 | 588.05 | 187,659 |
| May 05, 2026 | 625.5 | 614.6 | 614.6 | 627.5 | 607.65 | 143,938 |
| May 04, 2026 | 594.05 | 625.05 | 625.05 | 638 | 586.55 | 562,520 |
| April 30, 2026 | 595 | 595.5 | 595.5 | 607.9 | 580 | 212,197 |
| April 29, 2026 | 616 | 602.4 | 602.4 | 623.85 | 595.15 | 246,300 |
| April 28, 2026 | 635 | 612.8 | 612.8 | 640.8 | 607.35 | 520,961 |
| April 27, 2026 | 615 | 639.5 | 639.5 | 655.4 | 607.3 | 4.97M |
| April 24, 2026 | 521.7 | 592.3 | 592.3 | 625 | 520.1 | 5.74M |
| April 23, 2026 | 537 | 524.3 | 524.3 | 543.3 | 519.55 | 185,691 |
| April 22, 2026 | 520.75 | 536.55 | 536.55 | 538.5 | 515.35 | 235,078 |
| April 21, 2026 | 521.15 | 520.75 | 520.75 | 525 | 513.6 | 90,953 |
| April 20, 2026 | 525 | 521.15 | 521.15 | 526.85 | 515 | 163,314 |
| April 17, 2026 | 514.9 | 523 | 523 | 531.4 | 507 | 551,765 |
| April 16, 2026 | 519.05 | 514.5 | 514.5 | 531.9 | 506.55 | 196,692 |
| April 15, 2026 | 489.9 | 518.3 | 518.3 | 526.3 | 481.8 | 400,929 |
AD
