Shivalik Bimetal Controls Limited (SBCL.NS) NSE

476.20

-8.9(-1.83%)

Updated at October 17 03:30PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 2025486.1476.2476.2487.7474.1592,081
October 16, 2025489.9485.1485.1496481.2591,180
October 15, 2025489.9490.4490.4507.4486161,076
October 14, 2025498484.7484.7503.2483.576,476
October 13, 2025498.5496.6496.6505.05494.137,411
October 10, 2025504.95503.75503.75511.05500.0563,250
October 09, 2025503.55504.95504.95507.8549535,375
October 08, 2025509.9503.35503.35511.8550039,796
October 07, 2025510508.2508.2519.75506.9554,633
October 06, 2025520.45510.45510.45525.95504.891,043
October 03, 2025507520.45520.45523.55506.3541,795
October 01, 2025503506.35506.35509.2550168,133
September 30, 2025502.25500500516.2495.55191,987
September 29, 2025537.8501.9501.9552489295,693
September 26, 2025555.1537.7537.7555.1527.259,018
September 25, 2025560555.1555.156555448,500
September 24, 2025566.9562.8562.8570558.5579,628
September 23, 2025553.6564.45564.45575546.55216,727
September 22, 2025543553.6553.6558.6554053,808
September 19, 2025549.3548548556539.968,657
September 18, 2025548.7554.35554.35565548.7144,723
September 17, 2025524.4545.85545.85550519.6101,852
September 16, 2025514524.4524.4527.0551437,654
September 15, 2025517.25517.7517.7522.451263,846
September 12, 2025513.4517.25517.25519.85508.5549,758
September 11, 2025517.4513.4513.4523.65509.355,147
September 10, 2025506517.4517.4527.95506142,129
September 09, 2025508.3507.35507.35512.05494.584,026
September 08, 2025504.9505.6505.6515.950267,484
September 05, 2025510.8504.9504.9514.9502.839,480
September 04, 2025510.55508.1508.1516.45501.556,948
September 03, 2025505.5514.1514.1515.5502.5592,124
September 02, 2025504.9509.45509.45514.8496.3565,072
September 01, 2025487.3503.9503.9507486.7545,634
August 29, 2025500.95487.3487.3506.9483117,702
August 28, 2025516501501520496.247,141
August 26, 2025525.85518.55518.55528.6515.5536,835
August 25, 2025531.95525.8525.8539.95524.0538,798
August 22, 2025530.25531.6531.6537526.5547,950
August 21, 2025525530.25530.25537522.951,746
August 20, 2025523.7530.2530.2531.95515.5566,776
August 19, 2025514519.5519.5531512118,147
August 18, 2025546.95518.05518.05546.95513.25144,739
August 14, 2025534.85523.35523.35550511.22.06M
August 13, 2025501.45497.4497.4505.75494.6560,955
August 12, 2025502.45501.45501.45507.95497.9531,655
August 11, 2025519502.45502.45519.3550165,662
August 08, 2025523.8519.35519.35526.5513.146,615
August 07, 2025523521.05521.05525508.855,806
August 06, 2025533.8520.35520.35533.851867,533
August 05, 2025534.1538.7538.7546.45530.5561,804
August 04, 2025539.05531.3531.3542.9523.240,328
August 01, 2025531539.05539.05548.7553172,288
July 31, 2025517.05531531540517.0555,312
July 30, 2025522.3531.35531.35540.75522.3147,713
July 29, 2025522.65522.3522.3529516.442,029
July 28, 2025540522.65522.65542.3520132,155
July 25, 2025568553.8553.857055062,439
July 24, 2025554.95570.35570.35575552.485,680
July 23, 2025562554.95554.95564.455054,587
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved