Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

SHIVALIK BIMETAL CONTROLS LTD. (SBCL.BO)

431.80
-6.25
(-1.43%)
At close: May 2 at 3:29:17 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 2, 2025431.65444.50430.05431.80431.805,294
Apr 30, 2025446.05452.65434.95438.05438.055,013
Apr 29, 2025452.80453.10440.25451.20451.202,813
Apr 28, 2025450.95457.50447.00447.70447.703,170
Apr 25, 2025466.50468.70452.00455.65455.657,418
Apr 24, 2025452.90469.85444.35466.95466.9519,103
Apr 23, 2025472.85479.45451.50455.45455.459,729
Apr 22, 2025451.00468.20446.85464.35464.354,136
Apr 21, 2025446.05451.50442.70449.60449.603,325
Apr 17, 2025434.75448.00434.75439.95439.9511,523
Apr 16, 2025416.55439.20414.40436.35436.3510,415
Apr 15, 2025403.00418.50403.00416.55416.553,530
Apr 11, 2025418.90418.90388.30400.40400.4018,593
Apr 9, 2025393.05394.50384.05385.70385.703,611
Apr 8, 2025413.25415.05392.05398.55398.559,803
Apr 7, 2025386.00407.05378.00399.70399.707,252
Apr 4, 2025454.05460.75420.25422.85422.857,889
Apr 3, 2025453.00460.45453.00456.70456.704,768
Apr 2, 2025455.05459.00449.00457.05457.054,287
Apr 1, 2025460.05466.20451.55461.50461.504,685
Mar 28, 2025450.05465.65450.05461.60461.6020,392
Mar 27, 2025447.00460.00446.20452.05452.056,325
Mar 26, 2025462.95467.90446.25449.50449.5014,930
Mar 25, 2025487.85487.85457.95461.85461.853,686
Mar 24, 2025480.10491.50475.85478.25478.2511,316
Mar 21, 2025475.70487.70468.55484.60484.605,992
Mar 20, 2025459.00472.75459.00467.35467.359,435
Mar 19, 2025441.80467.80441.75464.65464.6510,375
Mar 18, 2025420.05448.75420.05441.75441.7510,765
Mar 17, 2025436.45447.25419.90422.55422.5516,357
Mar 13, 2025440.75443.15429.95436.40436.4012,430
Mar 12, 2025451.10461.50436.00440.75440.758,814
Mar 11, 2025470.85490.90450.00460.10460.1010,614
Mar 10, 2025468.10477.55464.40470.25470.2520,676
Mar 7, 2025444.00472.05442.80469.55469.5512,026
Mar 6, 2025431.35454.10431.35451.75451.759,517
Mar 5, 2025410.00433.90408.00425.35425.3517,991
Mar 4, 2025423.85423.90408.40410.50410.5010,908
Mar 3, 2025407.05424.45399.35421.70421.7033,293
Feb 28, 2025425.60427.50399.25406.30406.3034,627
Feb 27, 2025451.60452.45422.05434.55434.5517,129
Feb 25, 2025449.20456.30443.05451.60451.604,377
Feb 24, 2025443.80453.75427.00450.30450.308,082
Feb 21, 2025481.70481.70447.00450.35450.3515,952
Feb 20, 2025 1.2 Dividend
Feb 20, 2025469.30492.25463.30482.70482.706,413
Feb 19, 2025464.10475.05448.95471.25470.0513,822
Feb 18, 2025457.95463.90424.85451.45450.3022,518
Feb 17, 2025471.05475.75433.05443.40442.2733,685
Feb 14, 2025464.20489.10451.25483.70482.4720,378
Feb 13, 2025489.95490.00453.65464.20463.0227,138
Feb 12, 2025487.70497.15475.60484.05482.8212,207
Feb 11, 2025522.85522.85490.00502.70501.4210,971
Feb 10, 2025526.20528.90497.20521.35520.0211,298
Feb 7, 2025521.20524.60513.40517.60516.285,414
Feb 6, 2025525.55536.55517.45530.00528.6515,219
Feb 5, 2025523.85524.00501.00521.00519.674,284
Feb 4, 2025505.00507.50499.55505.45504.162,055
Feb 3, 2025523.50523.50495.20505.15503.8615,128
Feb 1, 2025528.50530.60512.00513.40512.099,770
Jan 31, 2025509.55521.85509.30518.10516.7871,812
Jan 30, 2025527.00528.45509.25511.25509.952,635
Jan 29, 2025505.55527.60505.55524.50523.167,146
Jan 28, 2025505.60520.35501.65513.75512.4411,157
Jan 27, 2025510.60516.90499.40515.15513.8411,134
Jan 24, 2025518.00523.35513.85514.85513.543,426
Jan 23, 2025530.70530.70505.00518.20516.884,053
Jan 22, 2025539.00539.00509.00520.25518.935,433
Jan 21, 2025524.95530.30510.30513.80512.497,803
Jan 20, 2025528.35529.10516.85525.25523.913,912
Jan 17, 2025526.25535.65520.85523.80522.473,019
Jan 16, 2025527.05531.40518.45528.45527.105,989
Jan 15, 2025540.65540.65521.35527.30525.965,527
Jan 14, 2025537.55537.95500.00529.75528.4036,059
Jan 13, 2025556.55571.95548.30550.10548.704,888
Jan 10, 2025568.25573.50557.65567.20565.7614,886
Jan 9, 2025575.45576.90563.05568.85567.404,313
Jan 8, 2025599.00599.00570.55575.25573.797,075
Jan 7, 2025581.40594.65575.40589.70588.2010,884
Jan 6, 2025591.00602.90578.55583.25581.765,901
Jan 3, 2025590.00600.00585.00592.40590.896,340
Jan 2, 2025596.25597.60580.20590.15588.653,330
Jan 1, 2025576.85592.45572.15589.25587.757,334
Dec 31, 2024562.00580.55562.00576.85575.386,666
Dec 30, 2024582.90587.95553.95560.90559.4721,961
Dec 27, 2024594.95594.95572.00579.05577.583,483
Dec 26, 2024590.00591.50571.25573.45571.998,939
Dec 24, 2024579.55588.35563.30586.85585.3614,726
Dec 23, 2024605.60606.75575.00578.40576.937,608
Dec 20, 2024629.85629.85600.00602.00600.4715,476
Dec 19, 2024620.05623.05606.55617.65616.0810,918
Dec 18, 2024627.85629.90623.00625.70624.114,515
Dec 17, 2024626.55639.00618.50626.35624.7628,238
Dec 16, 2024597.95614.90596.30612.25610.6910,873
Dec 13, 2024600.00600.90588.05595.40593.8810,062
Dec 12, 2024609.50612.80595.00600.60599.073,694
Dec 11, 2024610.10611.40598.95609.25607.707,146
Dec 10, 2024594.55621.00588.20598.75597.2330,578
Dec 9, 2024590.85596.90578.55582.85581.373,584
Dec 6, 2024570.30593.90570.30588.20586.705,651
Dec 5, 2024587.00587.00572.65573.90572.4410,196
Dec 4, 2024568.30580.45564.40578.45576.984,082
Dec 3, 2024584.70584.70551.90565.75564.3111,143
Dec 2, 2024555.85561.60536.85559.55558.138,198
Nov 29, 2024577.25577.25551.40552.85551.4412,459
Nov 28, 2024565.00573.90558.30565.90564.4610,398
Nov 27, 2024570.00570.00553.15560.00558.578,691
Nov 26, 2024543.05562.55534.65560.20558.7722,734
Nov 25, 2024579.55588.45570.65573.35571.895,260
Nov 22, 2024570.00570.00552.50566.80565.365,925
Nov 21, 2024581.60587.35558.30561.75560.3223,091
Nov 19, 2024621.50621.50577.60581.85580.377,457
Nov 18, 2024614.05614.05590.55601.00599.4711,763
Nov 14, 2024588.45615.00588.45599.95598.4211,416
Nov 13, 2024599.00600.00581.95588.65587.1522,178
Nov 12, 2024601.05615.00600.10602.55601.0210,482
Nov 11, 2024613.55622.60607.20609.55608.0018,270
Nov 8, 2024628.15637.80614.90616.20614.6317,873
Nov 7, 2024669.90669.90621.55627.60626.0016,952
Nov 6, 2024648.90682.50642.05668.70667.0019,319
Nov 4, 2024669.95669.95634.00636.05634.4311,662
Nov 1, 2024661.90680.00651.55660.35658.673,128
Oct 31, 2024646.45660.05641.55658.85657.176,647
Oct 29, 2024617.05629.40614.95627.70626.109,402
Oct 28, 2024623.05636.85614.35631.75630.1415,982
Oct 25, 2024633.60647.30617.00623.45621.8627,385
Oct 24, 2024650.10651.10635.45645.10643.468,918
Oct 23, 2024644.85660.35634.55651.40649.7415,978
Oct 22, 2024670.85670.85638.55643.55641.9132,032
Oct 21, 2024702.85702.85666.55672.50670.7920,310
Oct 18, 2024680.60704.90670.00698.65696.879,391
Oct 17, 2024690.55701.95674.60685.35683.6018,153
Oct 16, 2024712.15716.00687.00691.40689.6412,453
Oct 15, 2024702.05715.00688.95712.15710.3419,415
Oct 14, 2024703.90721.40692.65701.10699.3121,302
Oct 11, 2024719.60728.90690.30694.65692.8849,975
Oct 10, 2024665.50722.00659.75716.30714.48113,205
Oct 9, 2024657.45668.90642.00665.45663.7617,249
Oct 8, 2024621.00652.00621.00643.70642.0617,283
Oct 7, 2024623.60637.90600.60634.00632.3931,853
Oct 4, 2024638.85642.90614.50623.60622.0120,664
Oct 3, 2024638.05643.90626.95632.05630.448,881
Oct 1, 2024654.85657.00635.55649.00647.3541,497
Sep 30, 2024634.90658.00628.95645.25643.6138,745
Sep 27, 2024624.30647.35619.60621.95620.3740,463
Sep 26, 2024600.95639.90596.75620.10618.5225,677
Sep 25, 2024588.00599.65579.05595.40593.8813,649
Sep 24, 2024605.80608.90582.00584.45582.9611,599
Sep 23, 2024602.90612.85586.50605.80604.2623,514
Sep 20, 2024574.90610.85563.00606.55605.0115,374
Sep 19, 2024 1 Dividend
Sep 19, 2024598.00602.95566.10569.95568.5024,065
Sep 18, 2024591.85603.85586.40599.10596.5811,010
Sep 17, 2024596.45619.90593.35598.85596.3318,788
Sep 16, 2024580.85594.75576.05586.40583.9315,563
Sep 13, 2024575.90588.00566.45575.40572.989,502
Sep 12, 2024562.00577.00555.55574.60572.1811,730
Sep 11, 2024574.90574.90553.95557.90555.5519,046
Sep 10, 2024568.40580.80565.20569.65567.255,312
Sep 9, 2024555.55570.35548.95559.35556.996,044
Sep 6, 2024575.55575.55555.55560.60558.2414,163
Sep 5, 2024572.55587.35567.00569.75567.355,833
Sep 4, 2024568.15589.50564.25579.25576.8110,779
Sep 3, 2024578.45582.00569.55573.80571.3811,271
Sep 2, 2024564.00575.55557.20570.55568.1513,165
Aug 30, 2024560.00576.45554.05570.85568.458,230
Aug 29, 2024565.20570.55550.00552.00549.6822,207
Aug 28, 2024579.65580.80567.55571.60569.194,525
Aug 26, 2024591.30601.00571.80595.40592.8920,688
Aug 23, 2024608.90612.00584.55591.95589.464,706
Aug 22, 2024597.10609.90589.25602.10599.5612,253
Aug 21, 2024598.00598.00584.55587.20584.733,960
Aug 20, 2024601.00609.90580.00588.55586.0715,457
Aug 19, 2024592.90608.90581.00604.05601.515,842
Aug 16, 2024563.90595.85558.90591.15588.6618,633
Aug 14, 2024565.55566.05555.00560.15557.794,912
Aug 13, 2024582.55588.35560.80564.05561.6720,262
Aug 12, 2024544.10586.85541.30582.55580.1035,289
Aug 9, 2024594.00594.00543.45547.30545.0026,736
Aug 8, 2024557.95597.95549.55564.00561.6242,948
Aug 7, 2024561.20567.65535.25550.20547.8856,506
Aug 6, 2024601.15620.00550.10561.25558.8931,061
Aug 5, 2024620.60626.75599.00609.15606.5835,534
Aug 2, 2024620.00645.50620.00641.60638.9016,066
Aug 1, 2024648.95653.85626.25631.25628.597,630
Jul 31, 2024656.05665.40640.10642.45639.7422,588
Jul 30, 2024650.00665.45650.00659.15656.379,883
Jul 29, 2024660.90668.90652.55656.30653.545,272
Jul 26, 2024666.80670.85658.75665.65662.8510,069
Jul 25, 2024653.55667.65646.70653.00650.259,594
Jul 24, 2024694.00694.00660.00663.05660.2623,166
Jul 23, 2024645.25691.95622.50685.70682.8140,078
Jul 22, 2024631.85647.25615.95641.55638.8510,589
Jul 19, 2024674.45674.45618.45640.65637.9534,632
Jul 18, 2024669.90677.20646.85674.90672.0623,449
Jul 16, 2024668.75673.00657.55668.55665.7323,965
Jul 15, 2024664.60672.90654.70670.20667.3838,229
Jul 12, 2024629.00687.35629.00654.25651.49127,080
Jul 11, 2024615.15625.90609.50623.70621.0713,510
Jul 10, 2024626.70631.45602.30611.80609.2223,340
Jul 9, 2024590.55638.50588.05627.80625.1656,371
Jul 8, 2024599.00611.00589.00600.50597.9710,980
Jul 5, 2024598.05605.80590.00596.90594.3928,813
Jul 4, 2024612.90612.90595.50598.00595.489,572
Jul 3, 2024613.85613.95601.30603.30600.7614,967
Jul 2, 2024603.90611.85595.00605.45602.9035,242
Jul 1, 2024581.40601.75580.55593.65591.1519,335
Jun 28, 2024585.70592.15577.00581.20578.7520,118
Jun 27, 2024590.65595.55577.95585.65583.1824,112
Jun 26, 2024549.90619.80546.00588.30585.82119,408
Jun 25, 2024539.80545.00532.50544.00541.7117,697
Jun 24, 2024532.65537.90523.20530.35528.126,238
Jun 21, 2024534.00537.60528.60530.00527.7711,792
Jun 20, 2024530.00540.05527.55531.45529.2114,597
Jun 19, 2024549.90549.90529.00529.95527.727,056
Jun 18, 2024530.00541.95528.35530.90528.6616,948
Jun 14, 2024542.50550.65535.55537.85535.584,450
Jun 13, 2024568.90568.90540.65542.50540.2213,480
Jun 12, 2024548.00568.75548.00561.25558.8922,206
Jun 11, 2024530.00552.50528.00543.70541.4116,519
Jun 10, 2024536.00543.90528.05530.75528.5118,341
Jun 7, 2024518.90539.00514.85536.45534.198,097
Jun 6, 2024508.00527.90508.00518.45516.277,895
Jun 5, 2024500.40520.05495.10507.55505.4114,673
Jun 4, 2024510.00512.75460.90503.15501.0324,926
Jun 3, 2024516.45527.05497.00499.65497.5525,195
May 31, 2024491.00509.80486.30506.20504.0710,171
May 30, 2024498.05504.05481.75491.55489.4826,387
May 29, 2024504.95523.00490.80499.70497.6035,611
May 28, 2024499.55524.00497.55505.85503.7210,382
May 27, 2024500.85517.00493.00495.95493.8620,950
May 24, 2024521.00525.95501.00503.50501.3820,592
May 23, 2024536.15536.15517.20519.65517.462,517
May 22, 2024517.05527.90511.60525.60523.398,678
May 21, 2024522.25537.45516.60518.10515.9213,902
May 17, 2024536.95537.15521.00523.20521.0010,645
May 16, 2024539.60541.50529.55533.35531.102,909
May 15, 2024558.95558.95535.55537.25534.992,897
May 14, 2024551.40554.95540.10548.85546.542,803
May 13, 2024553.55555.90534.95537.45535.195,454
May 10, 2024557.50568.85551.55555.85553.516,516
May 9, 2024566.00566.00547.65557.45555.104,326
May 8, 2024555.95565.80551.55558.50556.153,176
May 7, 2024555.60568.00553.05556.55554.213,919
May 6, 2024578.00584.00560.95565.60563.2217,097
May 3, 2024576.85583.85571.05581.85579.409,095
May 2, 2024575.25584.55571.10578.60576.163,452