NSE - Delayed Quote INR

Shivalik Bimetal Controls Limited (SBCL.NS)

486.85
-12.45
(-2.49%)
At close: June 13 at 3:29:54 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jun 13, 2025482.05494.90477.20486.85486.8554,519
Jun 12, 2025497.25503.95494.95499.30499.3072,626
Jun 11, 2025484.00503.60484.00497.25497.2588,027
Jun 10, 2025488.95495.45473.70481.50481.50230,361
Jun 9, 2025486.70498.30480.60487.15487.1556,065
Jun 6, 2025494.00499.90484.00485.80485.8040,764
Jun 5, 2025504.20505.00490.70492.90492.9044,792
Jun 4, 2025504.80506.90500.60504.20504.2099,740
Jun 3, 2025497.05514.00494.05504.80504.80112,201
Jun 2, 2025490.55502.00480.30497.05497.0559,119
May 30, 2025498.90501.20476.00496.65496.6590,968
May 29, 2025493.00500.30493.00496.30496.3030,903
May 28, 2025487.40497.35484.40493.00493.0028,981
May 27, 2025489.05494.90482.05491.75491.7525,556
May 26, 2025499.90501.85480.30489.05489.0554,058
May 23, 2025488.75508.70488.75494.65494.6583,974
May 22, 2025495.00499.50482.25488.75488.7538,302
May 21, 2025502.95506.65495.55499.50499.5046,554
May 20, 2025501.60516.00498.05502.95502.95174,871
May 19, 2025489.65498.70481.10497.15497.1582,610
May 16, 2025473.00486.75467.60485.60485.6061,197
May 15, 2025467.20478.00465.00474.80474.8073,963
May 14, 2025452.75470.00450.05467.20467.2065,756
May 13, 2025444.00456.00444.00452.75452.7549,291
May 12, 2025429.90444.75425.00443.30443.3055,169
May 9, 2025400.00418.50399.80416.85416.8564,604
May 8, 2025423.05428.75411.00413.90413.9052,173
May 7, 2025414.20421.80410.50419.65419.6545,205
May 6, 2025434.25436.50417.00420.50420.5059,552
May 5, 2025430.00436.90425.80434.25434.2538,514
May 2, 2025436.55444.25430.10433.05433.0540,720
Apr 30, 2025451.05452.60436.00437.95437.9544,695
Apr 29, 2025448.10453.60440.00451.05451.0581,326
Apr 28, 2025460.00460.00446.00448.10448.1068,841
Apr 25, 2025474.25474.25452.10456.50456.50171,807
Apr 24, 2025455.40470.00444.50467.15467.15369,168
Apr 23, 2025465.00480.35451.10455.40455.40114,319
Apr 22, 2025452.90469.00446.95464.45464.45104,040
Apr 21, 2025443.90452.70442.10450.10450.1061,684
Apr 17, 2025438.90449.00434.15440.25440.2573,460
Apr 16, 2025415.00438.85413.75435.45435.45252,889
Apr 15, 2025407.05417.65405.55414.40414.40186,066
Apr 11, 2025395.00413.00386.80401.05401.05773,064
Apr 9, 2025395.10398.65384.15385.60385.60118,867
Apr 8, 2025402.00416.95392.25398.65398.65106,780
Apr 7, 2025383.60409.90342.00399.55399.55211,014
Apr 4, 2025455.90461.70421.00423.45423.45177,260
Apr 3, 2025455.00460.90449.55456.75456.7540,720
Apr 2, 2025456.55462.90448.20455.85455.8555,391
Apr 1, 2025463.00467.30451.00460.65460.6565,800
Mar 28, 2025452.35464.95452.10462.05462.0587,820
Mar 27, 2025449.80458.90442.00451.35451.35118,407
Mar 26, 2025460.70468.50446.70449.80449.8088,684
Mar 25, 2025481.00481.00456.95460.70460.7095,751
Mar 24, 2025485.90492.25477.00478.45478.4583,717
Mar 21, 2025468.55488.30464.30483.55483.55103,653
Mar 20, 2025465.00473.05464.30468.55468.5588,058
Mar 19, 2025441.65467.35440.35464.15464.1568,866
Mar 18, 2025422.30422.30422.30422.30422.30-
Mar 17, 2025437.95447.80419.05422.30422.30160,479
Mar 13, 2025436.60444.55429.50436.25436.25110,242
Mar 12, 2025458.00462.50435.65440.45440.45135,045
Mar 11, 2025469.95497.90449.10460.30460.30201,227
Mar 10, 2025470.00477.90465.15471.55471.55170,928
Mar 7, 2025446.00474.00443.00469.35469.35157,724
Mar 6, 2025425.90454.70425.90451.15451.15207,062
Mar 5, 2025410.00430.20403.40425.80425.80162,079
Mar 4, 2025419.95424.45408.05412.10412.10348,304
Mar 3, 2025409.00424.15400.00421.80421.80245,830
Feb 28, 2025426.00430.15399.15406.10406.10811,035
Feb 27, 2025457.90457.95421.75433.50433.50300,210
Feb 25, 2025447.00456.05441.95451.25451.25168,217
Feb 24, 2025440.00452.90426.55449.90449.90205,897
Feb 21, 2025480.00480.00447.30450.40450.40203,816
Feb 20, 2025 1.2 Dividend
Feb 20, 2025469.40492.00462.25481.65481.65178,898
Feb 19, 2025457.40475.75447.30471.75470.55237,196
Feb 18, 2025449.75464.85422.75455.00453.84171,040
Feb 17, 2025476.25478.65433.30443.20442.07267,485
Feb 14, 2025465.45490.00451.00483.45482.22309,044
Feb 13, 2025489.00492.70454.00463.15461.97209,059
Feb 12, 2025496.65497.55475.15483.85482.62105,196
Feb 11, 2025516.85520.40488.10497.65496.38120,103
Feb 10, 2025516.00526.55498.00520.40519.08158,679
Feb 7, 2025525.00528.95513.15516.55515.2490,548
Feb 6, 2025530.00535.90517.50530.10528.75223,991
Feb 5, 2025509.90525.00500.55519.25517.93123,757
Feb 4, 2025504.00508.90499.00505.30504.0152,344
Feb 3, 2025520.00520.80495.25506.55505.2677,104
Feb 1, 2025522.00529.00510.55513.25511.9445,267
Jan 31, 2025502.30523.00502.30517.95516.6377,971
Jan 30, 2025530.00530.00508.95511.20509.90102,523
Jan 29, 2025513.90526.95511.15525.30523.9637,899
Jan 28, 2025515.10520.00501.10511.25509.95109,232
Jan 27, 2025515.05522.80500.00515.15513.84141,940
Jan 24, 2025517.80523.70514.00515.05513.7460,536
Jan 23, 2025517.10526.65504.70517.80516.4888,338
Jan 22, 2025515.25523.25509.00520.30518.9893,458
Jan 21, 2025524.90529.80510.65514.65513.3476,784
Jan 20, 2025525.00532.45516.00524.90523.5660,851
Jan 17, 2025528.75535.90520.85524.40523.0766,386
Jan 16, 2025537.00537.00518.00528.75527.40108,537
Jan 15, 2025538.00538.00520.25527.35526.01115,463
Jan 14, 2025532.00538.95499.00530.05528.70682,705
Jan 13, 2025556.15572.60542.25549.05547.65104,031
Jan 10, 2025571.65574.10558.10567.90566.4695,153
Jan 9, 2025576.50578.55563.15568.80567.3577,166
Jan 8, 2025598.35598.65570.20575.75574.2946,294
Jan 7, 2025582.00595.00575.15589.65588.1581,290
Jan 6, 2025597.35604.10577.55582.75581.2797,327
Jan 3, 2025588.85599.65583.30594.30592.7947,063
Jan 2, 2025590.00598.45579.60588.85587.3569,328
Jan 1, 2025571.00593.80566.55589.35587.8552,806
Dec 31, 2024564.10580.10563.90575.45573.9956,345
Dec 30, 2024586.55591.45550.00561.15559.72178,753
Dec 27, 2024574.15584.70571.60577.90576.4346,638
Dec 26, 2024590.00592.90571.15574.15572.6965,292
Dec 24, 2024577.30587.50562.85584.95583.46109,891
Dec 23, 2024602.80606.55574.05577.30575.83147,010
Dec 20, 2024616.45624.90600.05602.70601.1782,324
Dec 19, 2024612.60622.75604.55616.45614.8885,841
Dec 18, 2024626.95630.40622.20625.85624.2664,222
Dec 17, 2024628.00639.75625.00627.95626.35201,275
Dec 16, 2024597.95615.00596.50612.25610.6994,470
Dec 13, 2024599.70602.50588.55594.90593.39116,093
Dec 12, 2024612.45614.00594.55599.70598.1785,153
Dec 11, 2024604.90611.00597.65609.45607.90100,843
Dec 10, 2024584.95621.80584.95600.00598.47465,459
Dec 9, 2024590.00598.95578.00580.75579.2767,950
Dec 6, 2024575.00594.40574.80589.10587.6080,531
Dec 5, 2024581.80582.90570.00574.85573.3959,632
Dec 4, 2024568.70580.85564.55577.60576.1397,053
Dec 3, 2024560.00577.00550.00566.00564.56114,362
Dec 2, 2024546.45561.70535.20558.70557.28233,794
Nov 29, 2024568.00573.70552.00553.45552.0471,969
Nov 28, 2024564.50574.75557.60565.45564.0152,914
Nov 27, 2024561.10567.00552.40558.90557.48125,599
Nov 26, 2024550.00562.10533.10560.30558.87320,736
Nov 25, 2024578.40588.30570.00572.25570.7995,935
Nov 22, 2024569.90570.95552.05567.35565.91106,006
Nov 21, 2024587.55594.80560.00562.20560.7794,189
Nov 19, 2024601.10610.85576.65581.75580.27168,857
Nov 18, 2024605.00612.90589.95601.10599.5765,431
Nov 14, 2024590.85615.00580.00600.25598.7291,597
Nov 13, 2024600.55602.35581.00589.25587.75122,570
Nov 12, 2024608.50615.40600.05602.35600.8248,794
Nov 11, 2024615.85623.65606.60609.50607.95100,889
Nov 8, 2024632.00637.85613.20615.85614.28115,117
Nov 7, 2024655.00665.75621.35627.10625.50296,915
Nov 6, 2024654.60682.00641.70669.80668.10165,348
Nov 5, 2024636.60647.75631.55643.75642.1170,828
Nov 4, 2024661.55669.05633.00636.60634.98115,067
Nov 1, 2024664.90684.90651.95659.00657.3231,206
Oct 31, 2024647.10660.00640.30659.55657.8781,471
Oct 30, 2024624.05650.00620.05647.00645.3592,845
Oct 29, 2024633.35635.85613.70626.95625.36136,655
Oct 28, 2024625.00637.05615.05633.35631.7496,547
Oct 25, 2024637.40647.90612.75623.45621.86154,844
Oct 24, 2024651.50654.75632.65644.85643.2169,195
Oct 23, 2024642.05661.95633.80651.50649.8499,017
Oct 22, 2024669.75669.75634.85644.00642.36213,086
Oct 21, 2024700.80703.95666.00671.50669.79140,929
Oct 18, 2024688.95707.45666.45698.65696.87143,472
Oct 17, 2024690.70702.90673.15685.50683.76141,398
Oct 16, 2024713.20717.15687.05690.65688.89173,578
Oct 15, 2024706.15715.00688.00712.75710.94196,298
Oct 14, 2024701.25720.90693.00700.75698.97222,958
Oct 11, 2024723.00729.80690.00694.90693.13325,423
Oct 10, 2024665.40720.70660.00714.85713.03941,509
Oct 9, 2024645.00670.00640.00665.40663.71259,953
Oct 8, 2024623.60653.45617.55644.45642.81192,524
Oct 7, 2024624.00638.25600.00627.85626.25288,239
Oct 4, 2024625.00643.15615.55624.30622.71165,868
Oct 3, 2024639.30644.80626.50631.35629.74141,889
Oct 1, 2024652.00657.00635.00649.35647.70285,000
Sep 30, 2024633.80659.00629.00646.40644.76837,407
Sep 27, 2024622.90646.75619.00625.40623.81319,756
Sep 26, 2024598.90639.95595.05616.70615.13769,259
Sep 25, 2024590.00600.20579.05596.35594.8392,791
Sep 24, 2024605.45610.90582.10584.00582.51102,950
Sep 23, 2024608.70613.90585.65605.45603.91121,418
Sep 20, 2024578.70610.30562.00603.95602.41180,931
Sep 19, 2024 1 Dividend
Sep 19, 2024598.45603.90566.30570.75569.30119,543
Sep 18, 2024599.00607.75586.05598.45595.93113,396
Sep 17, 2024594.60620.05588.45598.95596.43388,132
Sep 16, 2024585.20594.60577.10587.40584.93125,891
Sep 13, 2024576.00588.10565.90575.20572.78168,818
Sep 12, 2024556.95577.00554.55574.95572.5385,673
Sep 11, 2024575.25575.25555.05556.95554.60111,994
Sep 10, 2024559.45581.90559.45569.55567.15124,883
Sep 9, 2024555.15570.00548.25559.45557.09145,151
Sep 6, 2024569.15576.90553.35561.00558.64101,174
Sep 5, 2024581.10587.80567.00569.15566.7557,101
Sep 4, 2024566.95596.00563.55580.90578.4598,872
Sep 3, 2024570.60581.95570.00571.95569.5497,112
Sep 2, 2024570.00579.40558.20570.60568.20101,186
Aug 30, 2024557.20576.85553.10568.05565.66168,550
Aug 29, 2024570.00575.80550.00552.30549.97203,476
Aug 28, 2024580.35582.00568.00571.90569.4967,032
Aug 27, 2024592.00599.70577.00579.80577.36107,216
Aug 26, 2024593.25602.00578.90596.75594.24202,794
Aug 23, 2024611.90613.65584.55592.35589.86146,406
Aug 22, 2024595.70614.90589.55603.65601.11111,425
Aug 21, 2024592.00595.95583.80586.95584.4859,141
Aug 20, 2024603.00617.05579.65589.80587.32125,975
Aug 19, 2024593.00609.60581.00603.00600.46110,643
Aug 16, 2024560.90595.25558.55591.30588.81121,557
Aug 14, 2024566.90568.05555.00559.00556.6579,534
Aug 13, 2024581.15588.90560.40565.55563.17138,619
Aug 12, 2024548.50587.15541.50581.50579.05252,321
Aug 9, 2024571.40578.45543.00546.55544.25292,906
Aug 8, 2024550.00598.00549.95565.20562.82523,275
Aug 7, 2024557.00567.20536.10550.20547.88399,132
Aug 6, 2024608.00620.75550.00560.70558.34598,211
Aug 5, 2024629.95629.95598.60610.00607.43177,534
Aug 2, 2024621.05644.75621.05638.30635.61156,428
Aug 1, 2024643.40655.00626.55631.65628.9982,696
Jul 31, 2024665.00665.60640.55643.40640.6962,213
Jul 30, 2024655.75665.45651.55659.05656.2859,451
Jul 29, 2024666.15669.30652.10655.75652.9964,168
Jul 26, 2024662.70672.00657.85666.50663.6991,944
Jul 25, 2024663.50669.10646.55658.75655.98126,655
Jul 24, 2024688.90688.90658.55663.50660.71138,397
Jul 23, 2024652.10691.95622.00685.35682.46471,295
Jul 22, 2024630.95648.00615.70642.50639.79183,395
Jul 19, 2024671.00675.00616.80640.90638.20899,848
Jul 18, 2024666.15677.95646.00675.50672.66230,132
Jul 16, 2024671.05672.85656.85669.30666.48149,145
Jul 15, 2024660.00673.00655.05669.90667.08384,939
Jul 12, 2024635.00687.90635.00654.00651.251,722,290
Jul 11, 2024612.40626.85607.00624.40621.77138,848
Jul 10, 2024632.50634.40601.50612.30609.72268,611
Jul 9, 2024600.30638.95588.55627.90625.26439,946
Jul 8, 2024602.95613.00588.55600.30597.77149,492
Jul 5, 2024598.95605.85591.00598.10595.58109,185
Jul 4, 2024610.00613.85595.00597.60595.08133,952
Jul 3, 2024609.90614.40601.10603.85601.31161,572
Jul 2, 2024598.70612.00595.55606.05603.50257,241
Jul 1, 2024582.00602.00580.40593.65591.15221,052
Jun 28, 2024587.20592.10576.95581.35578.90130,503
Jun 27, 2024594.20594.20577.00585.30582.84286,652
Jun 26, 2024549.90619.40546.00588.55586.072,022,257
Jun 25, 2024530.10545.95530.10544.40542.1191,614
Jun 24, 2024532.00538.75522.30530.10527.87126,680
Jun 21, 2024532.00537.75529.00531.00528.7656,556
Jun 20, 2024532.90540.90526.10530.85528.61118,891
Jun 19, 2024534.90539.10528.10530.25528.0278,239
Jun 18, 2024537.65560.00529.00530.95528.71137,620
Jun 14, 2024545.00551.95534.60537.55535.2970,169
Jun 13, 2024564.85566.00540.55543.40541.1190,761

Related Tickers

PITTIENG.NS Pitti Engineering Limited
997.20
-2.26%
 
MMFL.BO M M Forgings Limited
373.10
-0.98%
 
RHIM.NS RHI Magnesita India Limited
503.15
+3.41%
 
MMFL.NS M M Forgings Limited
372.90
-0.90%
 
DEEDEV.NS DEE DEVELOPMENT ENG LTD
286.65
+0.12%