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 ₹13,244.96 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹4,343.36, while ₹1000 invested 1 year ago would be worth ₹2,114.59. This corresponds to total returns of 1,224.5%, 334.34%, 111.46%, respectively, with annualized returns of 61.51%, 34.12%, 111.46%.
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 |
|---|---|---|---|---|---|---|
| November 11, 2026 | 1,028 | 1,044.1 | 1,044.1 | 1,049 | 1,008 | 172,850 |
| November 09, 2026 | 1,024.9 | 998.6 | 998.6 | 1,026.9 | 980.6 | 173,600 |
| November 08, 2026 | 1,015.4 | 1,006.6 | 1,006.6 | 1,019.9 | 999.6 | 71,061 |
| November 06, 2026 | 990 | 997.7 | 997.7 | 1,006 | 927.3 | 468,435 |
| November 05, 2026 | 1,101.4 | 998.1 | 998.1 | 1,109.4 | 992 | 546,341 |
| November 04, 2026 | 1,070.5 | 1,071.3 | 1,071.3 | 1,144 | 981.5 | 825,689 |
| November 03, 2026 | 1,039.9 | 1,056.8 | 1,056.8 | 1,065 | 1,035.3 | 170,554 |
| November 02, 2026 | 1,042.9 | 1,029 | 1,029 | 1,088.8 | 997.4 | 401,641 |
| October 30, 2026 | 1,040.9 | 1,013.5 | 1,013.5 | 1,048.9 | 995.6 | 120,579 |
| October 29, 2026 | 1,044.8 | 1,036 | 1,036 | 1,060.8 | 1,017.7 | 110,673 |
| October 28, 2026 | 1,007 | 1,039.1 | 1,039.1 | 1,065.5 | 1,005 | 379,056 |
| October 27, 2026 | 936.9 | 1,007.2 | 1,007.2 | 1,007.2 | 908.4 | 482,233 |
| October 26, 2026 | 902.8 | 915.7 | 915.7 | 934.8 | 893.4 | 231,651 |
| October 23, 2026 | 930.7 | 902.8 | 902.8 | 931.9 | 876.5 | 381,407 |
| October 22, 2026 | 933.4 | 933.7 | 933.7 | 980 | 912.7 | 261,055 |
| 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 |
AD
