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 ₹11,901.56 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹5,233.74, while ₹1000 invested 1 year ago would be worth ₹1,982.13. This corresponds to total returns of 1,090.16%, 423.37%, 98.21%, respectively, with annualized returns of 59.13%, 39.21%, 98.21%.
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 |
|---|---|---|---|---|---|---|
| October 21, 2026 | 1,004.9 | 933.4 | 933.4 | 1,008.9 | 911.6 | 586,434 |
| October 19, 2026 | 1,022.6 | 999.9 | 999.9 | 1,027.7 | 978.5 | 223,697 |
| October 16, 2026 | 1,014.9 | 1,023.9 | 1,023.9 | 1,060.5 | 991 | 164,482 |
| October 15, 2026 | 1,132.6 | 1,029.1 | 1,029.1 | 1,132.6 | 1,014.3 | 186,190 |
| October 14, 2026 | 1,116.6 | 1,127 | 1,127 | 1,135 | 1,093.1 | 139,210 |
| October 13, 2026 | 1,090 | 1,107.5 | 1,107.5 | 1,130.6 | 1,053.7 | 210,709 |
| October 12, 2026 | 1,040.1 | 1,100.7 | 1,100.7 | 1,145.7 | 1,033.1 | 512,429 |
| October 09, 2026 | 1,040 | 1,041.6 | 1,041.6 | 1,060 | 1,026 | 116,993 |
| October 08, 2026 | 1,089.3 | 1,050.6 | 1,050.6 | 1,098.5 | 1,040 | 179,889 |
| October 07, 2026 | 1,111.6 | 1,099.3 | 1,099.3 | 1,129.1 | 1,088.6 | 169,999 |
| October 06, 2026 | 1,076.5 | 1,099.6 | 1,099.6 | 1,103.5 | 1,067.7 | 130,347 |
| October 05, 2026 | 1,087.3 | 1,076.5 | 1,076.5 | 1,108 | 1,070 | 139,328 |
| October 01, 2026 | 1,080.9 | 1,066.4 | 1,066.4 | 1,103.9 | 1,034.1 | 294,996 |
| September 30, 2026 | 1,140 | 1,071.7 | 1,071.7 | 1,148.9 | 1,060 | 233,735 |
| September 29, 2026 | 1,096.8 | 1,111.3 | 1,111.3 | 1,129.3 | 1,090.8 | 154,486 |
| September 28, 2026 | 1,146.6 | 1,110.2 | 1,110.2 | 1,156.9 | 1,095 | 177,554 |
| September 25, 2026 | 1,166 | 1,154.5 | 1,154.5 | 1,166 | 1,130.1 | 142,924 |
| September 24, 2026 | 1,153.2 | 1,143.2 | 1,143.2 | 1,184.9 | 1,137 | 198,267 |
| September 23, 2026 | 1,143.3 | 1,156 | 1,156 | 1,177.8 | 1,130.1 | 358,671 |
| September 22, 2026 | 1,140 | 1,126.9 | 1,126.9 | 1,168.5 | 1,117.7 | 193,543 |
| September 21, 2026 | 1,116.8 | 1,144.1 | 1,144.1 | 1,186 | 1,111.9 | 526,873 |
| September 18, 2026 | 1,091.8 | 1,096.2 | 1,096.2 | 1,109.8 | 1,084.1 | 106,645 |
| September 17, 2026 | 1,062 | 1,091.8 | 1,091.8 | 1,115 | 1,057.2 | 279,817 |
| September 16, 2026 | 1,020 | 1,057 | 1,057 | 1,070.9 | 957.1 | 529,501 |
| September 15, 2026 | 1,087 | 1,020.2 | 1,020.2 | 1,120 | 1,000 | 482,862 |
| September 11, 2026 | 1,107.8 | 1,087 | 1,087 | 1,108 | 1,072.6 | 165,852 |
| September 10, 2026 | 1,144.7 | 1,112 | 1,112 | 1,148.2 | 1,100.4 | 138,832 |
| September 09, 2026 | 1,112 | 1,136.5 | 1,136.5 | 1,163.5 | 1,108.6 | 383,467 |
| September 08, 2026 | 1,092.1 | 1,105.2 | 1,105.2 | 1,131.3 | 1,066.2 | 354,982 |
| September 07, 2026 | 1,121 | 1,092.1 | 1,092.1 | 1,138.4 | 1,077 | 314,685 |
| September 04, 2026 | 1,189.3 | 1,121.1 | 1,121.1 | 1,215.7 | 1,102.4 | 810,275 |
| September 03, 2026 | 1,062.9 | 1,155.9 | 1,155.9 | 1,155.9 | 1,052 | 675,233 |
| September 02, 2026 | 1,032.5 | 1,050.9 | 1,050.9 | 1,060.9 | 1,025 | 240,612 |
| September 01, 2026 | 1,084.9 | 1,047.9 | 1,047.9 | 1,095.2 | 1,034.1 | 308,240 |
| August 31, 2026 | 1,066.6 | 1,070 | 1,070 | 1,100.9 | 1,022.05 | 466,559 |
| August 28, 2026 | 1,055.9 | 1,049.2 | 1,049.2 | 1,087.95 | 1,036.1 | 524,106 |
| August 27, 2026 | 1,061.9 | 1,044.2 | 1,044.2 | 1,079.6 | 1,032.1 | 342,160 |
| August 26, 2026 | 1,022.9 | 1,053.1 | 1,053.1 | 1,065.95 | 1,004.7 | 394,446 |
| August 25, 2026 | 1,001.5 | 1,018.35 | 1,018.35 | 1,039.4 | 993.6 | 229,576 |
| August 24, 2026 | 999.9 | 1,001.5 | 1,001.5 | 1,035.95 | 990.35 | 225,298 |
| August 21, 2026 | 1,038.2 | 993.25 | 993.25 | 1,039.75 | 986.5 | 315,263 |
| August 20, 2026 | 1,039.35 | 1,025.35 | 1,025.35 | 1,059.8 | 1,020.05 | 336,744 |
| August 19, 2026 | 1,030.9 | 1,025.55 | 1,025.55 | 1,039.4 | 1,001.3 | 213,176 |
| August 18, 2026 | 1,029.65 | 1,026.85 | 1,026.85 | 1,049 | 1,015.9 | 215,379 |
| August 17, 2026 | 1,064.9 | 1,024.6 | 1,024.6 | 1,075 | 1,020.9 | 196,087 |
| August 14, 2026 | 1,010.65 | 1,040.1 | 1,040.1 | 1,050 | 1,006.9 | 270,330 |
| August 13, 2026 | 1,025.65 | 1,008.65 | 1,008.65 | 1,059.35 | 1,003.1 | 282,487 |
| August 12, 2026 | 1,060 | 1,026.65 | 1,026.65 | 1,060 | 1,017 | 469,763 |
| August 11, 2026 | 1,070 | 1,039.2 | 1,039.2 | 1,092 | 1,025.6 | 1.83M |
| August 10, 2026 | 928 | 1,105.05 | 1,105.05 | 1,105.05 | 921.25 | 10.98M |
| August 07, 2026 | 850 | 920.9 | 920.9 | 920.9 | 830.05 | 6.02M |
| August 06, 2026 | 782.75 | 767.45 | 767.45 | 796.5 | 761.5 | 489,680 |
| August 05, 2026 | 782 | 772.45 | 772.45 | 785 | 762.55 | 198,054 |
| August 04, 2026 | 771.2 | 778 | 778 | 782 | 767.25 | 472,185 |
| August 03, 2026 | 752.9 | 763.45 | 763.45 | 769.4 | 747 | 213,225 |
| July 31, 2026 | 743 | 749.45 | 749.45 | 764 | 739.9 | 312,769 |
| July 30, 2026 | 739.9 | 735.95 | 735.95 | 741.65 | 723.05 | 126,687 |
| July 29, 2026 | 738 | 739.1 | 739.1 | 745.4 | 727 | 93,193 |
| July 28, 2026 | 742.25 | 729.7 | 729.7 | 746.85 | 719 | 130,978 |
| July 27, 2026 | 755.7 | 742.25 | 742.25 | 764.45 | 741 | 113,371 |
AD
