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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 25, 2025	568	553.8	553.8	570	550	62,439
July 24, 2025	554.95	570.35	570.35	575	552.4	85,680
July 23, 2025	562	554.95	554.95	564.4	550	54,587
July 22, 2025	570.9	561.45	561.45	575.45	560	40,531
July 21, 2025	601	568.6	568.6	602.25	565.65	115,222
July 18, 2025	587.75	600.45	600.45	605	582.45	162,780
July 17, 2025	580	587.75	587.75	594.9	573.6	131,360
July 16, 2025	550	577.15	577.15	593.6	550	291,189
July 15, 2025	535.5	554.7	554.7	557.75	535.5	88,296
July 14, 2025	540.7	532.85	532.85	560	531	264,558
July 11, 2025	546.9	534.1	534.1	547	530.25	61,992
July 10, 2025	557.35	547.1	547.1	560.3	545	35,958
July 09, 2025	565.45	557.35	557.35	566.7	554	48,633
July 08, 2025	558.8	563.7	563.7	574	551.1	106,954
July 07, 2025	535	555.9	555.9	560.5	528.55	120,483
July 04, 2025	531.75	535.05	535.05	543.7	531.1	65,173

Shivalik Bimetal Controls Limited (SBCL.NS) NSE