BSE - Delayed Quote INR
SBEC Systems (India) Limited (SBECSYS.BO)
18.52
-0.37
(-1.96%)
At close: April 25 at 3:15:00 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | 809 |
| Apr 24, 2025 | 19.27 | 19.27 | 18.89 | 18.89 | 18.89 | 222 |
| Apr 23, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 1,053 |
| Apr 22, 2025 | 19.90 | 19.90 | 19.66 | 19.66 | 19.66 | 1,017 |
| Apr 21, 2025 | 19.16 | 20.06 | 19.16 | 20.06 | 20.06 | 3,593 |
| Apr 17, 2025 | 18.28 | 19.19 | 18.00 | 19.11 | 19.11 | 6,800 |
| Apr 16, 2025 | 18.28 | 18.78 | 17.35 | 18.28 | 18.28 | 1,123 |
| Apr 15, 2025 | 18.20 | 18.37 | 16.80 | 18.19 | 18.19 | 3,270 |
| Apr 11, 2025 | 17.50 | 17.50 | 17.00 | 17.50 | 17.50 | 728 |
| Apr 9, 2025 | 17.20 | 17.40 | 15.78 | 17.00 | 17.00 | 2,646 |
| Apr 8, 2025 | 18.14 | 18.14 | 16.50 | 16.61 | 16.61 | 1,746 |
| Apr 7, 2025 | 18.18 | 18.18 | 17.28 | 17.28 | 17.28 | 2,611 |
| Apr 4, 2025 | 16.60 | 18.30 | 16.60 | 18.18 | 18.18 | 2,976 |
| Apr 3, 2025 | 16.95 | 17.50 | 16.60 | 17.43 | 17.43 | 2,018 |
| Apr 2, 2025 | 16.56 | 16.98 | 16.51 | 16.87 | 16.87 | 2,583 |
| Apr 1, 2025 | 17.05 | 17.20 | 16.18 | 16.18 | 16.18 | 9,032 |
| Mar 28, 2025 | 17.30 | 17.30 | 16.25 | 17.03 | 17.03 | 137 |
| Mar 27, 2025 | 16.74 | 17.50 | 16.30 | 16.74 | 16.74 | 1,089 |
| Mar 26, 2025 | 17.50 | 17.60 | 16.90 | 16.93 | 16.93 | 1,445 |
| Mar 25, 2025 | 18.15 | 18.15 | 16.89 | 16.95 | 16.95 | 3,975 |
| Mar 24, 2025 | 18.56 | 18.95 | 17.29 | 17.77 | 17.77 | 5,012 |
| Mar 21, 2025 | 18.50 | 18.50 | 17.05 | 18.20 | 18.20 | 856 |
| Mar 20, 2025 | 17.70 | 18.00 | 16.70 | 17.91 | 17.91 | 834 |
| Mar 19, 2025 | 18.95 | 18.95 | 17.15 | 17.35 | 17.35 | 9,308 |
| Mar 18, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 3,913 |
| Mar 17, 2025 | 20.40 | 20.80 | 19.00 | 19.00 | 19.00 | 1,118 |
| Mar 13, 2025 | 20.20 | 20.20 | 19.00 | 20.00 | 20.00 | 834 |
| Mar 12, 2025 | 20.55 | 20.55 | 19.53 | 20.00 | 20.00 | 516 |
| Mar 11, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 886 |
| Mar 10, 2025 | 20.45 | 21.39 | 19.48 | 19.76 | 19.76 | 3,845 |
| Mar 7, 2025 | 20.50 | 20.80 | 20.50 | 20.50 | 20.50 | 1,505 |
| Mar 6, 2025 | 20.60 | 20.60 | 19.15 | 20.10 | 20.10 | 1,098 |
| Mar 5, 2025 | 18.75 | 19.78 | 18.70 | 19.78 | 19.78 | 1,151 |
| Mar 4, 2025 | 19.92 | 19.92 | 18.84 | 18.84 | 18.84 | 334 |
| Mar 3, 2025 | 19.84 | 19.84 | 19.80 | 19.83 | 19.83 | 389 |
| Feb 28, 2025 | 19.89 | 20.88 | 18.90 | 18.90 | 18.90 | 12,949 |
| Feb 27, 2025 | 20.60 | 21.52 | 19.88 | 19.89 | 19.89 | 998 |
| Feb 25, 2025 | 19.60 | 20.50 | 19.60 | 20.50 | 20.50 | 147 |
| Feb 24, 2025 | 20.80 | 20.80 | 19.80 | 20.47 | 20.47 | 1,081 |
| Feb 21, 2025 | 19.60 | 19.90 | 18.35 | 19.81 | 19.81 | 1,288 |
| Feb 20, 2025 | 18.34 | 19.25 | 17.72 | 19.01 | 19.01 | 3,452 |
| Feb 19, 2025 | 19.30 | 19.30 | 18.34 | 18.34 | 18.34 | 1,254 |
| Feb 18, 2025 | 19.52 | 19.52 | 19.30 | 19.30 | 19.30 | 1,440 |
| Feb 17, 2025 | 21.80 | 21.80 | 20.31 | 20.31 | 20.31 | 6,523 |
| Feb 14, 2025 | 22.94 | 22.94 | 21.37 | 21.37 | 21.37 | 604 |
| Feb 13, 2025 | 22.70 | 22.70 | 21.01 | 22.49 | 22.49 | 576 |
| Feb 12, 2025 | 21.63 | 22.72 | 21.00 | 21.89 | 21.89 | 165 |
| Feb 11, 2025 | 23.39 | 23.39 | 21.70 | 21.70 | 21.70 | 71 |
| Feb 10, 2025 | 22.15 | 22.88 | 21.11 | 22.76 | 22.76 | 10,163 |
| Feb 7, 2025 | 24.00 | 24.29 | 22.22 | 22.22 | 22.22 | 5,105 |
| Feb 6, 2025 | 24.17 | 24.17 | 22.45 | 23.38 | 23.38 | 3,319 |
| Feb 5, 2025 | 24.06 | 25.61 | 23.33 | 23.33 | 23.33 | 6,406 |
| Feb 4, 2025 | 23.52 | 24.66 | 22.61 | 24.55 | 24.55 | 4,547 |
| Feb 3, 2025 | 25.19 | 25.19 | 23.49 | 23.49 | 23.49 | 4,380 |
| Feb 1, 2025 | 27.31 | 27.31 | 24.72 | 24.72 | 24.72 | 5,954 |
| Jan 31, 2025 | 27.38 | 28.59 | 26.02 | 26.02 | 26.02 | 8,735 |
| Jan 30, 2025 | 27.30 | 28.65 | 27.29 | 27.38 | 27.38 | 1,196 |
| Jan 29, 2025 | 28.06 | 29.39 | 27.30 | 27.30 | 27.30 | 2,978 |
| Jan 28, 2025 | 30.24 | 30.98 | 28.73 | 28.73 | 28.73 | 3,768 |
| Jan 27, 2025 | 31.90 | 31.90 | 30.24 | 30.24 | 30.24 | 1,350 |
| Jan 24, 2025 | 33.70 | 33.70 | 31.81 | 31.83 | 31.83 | 507 |
| Jan 23, 2025 | 32.60 | 33.10 | 32.58 | 33.00 | 33.00 | 775 |
| Jan 22, 2025 | 33.00 | 33.00 | 31.00 | 31.70 | 31.70 | 131 |
| Jan 21, 2025 | 32.00 | 32.77 | 31.07 | 31.74 | 31.74 | 839 |
| Jan 20, 2025 | 33.10 | 33.15 | 30.80 | 31.74 | 31.74 | 7,731 |
| Jan 17, 2025 | 31.80 | 32.20 | 29.37 | 31.58 | 31.58 | 2,548 |
| Jan 16, 2025 | 32.90 | 32.90 | 30.02 | 30.90 | 30.90 | 4,930 |
| Jan 15, 2025 | 33.00 | 33.00 | 31.51 | 31.60 | 31.60 | 161 |
| Jan 14, 2025 | 32.59 | 32.90 | 31.79 | 32.90 | 32.90 | 154 |
| Jan 13, 2025 | 31.80 | 33.00 | 31.05 | 31.79 | 31.79 | 2,469 |
| Jan 10, 2025 | 33.00 | 34.80 | 32.00 | 32.59 | 32.59 | 2,805 |
| Jan 9, 2025 | 35.20 | 35.20 | 33.25 | 33.32 | 33.32 | 988 |
| Jan 8, 2025 | 36.18 | 36.36 | 34.35 | 34.99 | 34.99 | 1,290 |
| Jan 7, 2025 | 37.49 | 37.49 | 35.80 | 36.00 | 36.00 | 375 |
| Jan 6, 2025 | 39.50 | 39.50 | 37.49 | 37.49 | 37.49 | 777 |
| Jan 3, 2025 | 39.60 | 39.60 | 37.55 | 39.46 | 39.46 | 858 |
| Jan 2, 2025 | 38.50 | 39.99 | 38.40 | 38.70 | 38.70 | 708 |
| Jan 1, 2025 | 36.71 | 39.99 | 36.71 | 39.85 | 39.85 | 6,705 |
| Dec 31, 2024 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | 570 |
| Dec 30, 2024 | 42.79 | 42.79 | 40.67 | 40.67 | 40.67 | 1,957 |
Related Tickers
AFFORDABLE.NS Affordable Robotic & Automation Limited
383.05
-1.76%
ALFATRAN.BO Alfa Transformers Limited
86.16
-0.20%
DUCON.NS Ducon Infratechnologies Limited
5.97
-4.48%
KECL.NS Kirloskar Electric Company Limited
130.41
-4.52%
DIACABS.NS Diamond Power Infrastructure Limited
96.55
-3.07%
RAJOOENG.BO Rajoo Engineers Limited
163.46
+3.28%
ICEMAKE.NS Ice Make Refrigeration Limited
998.05
-4.58%
GREAVESCOT.NS Greaves Cotton Limited
192.24
-4.78%
JYOTISTRUC.NS Jyoti Structures Limited
20.30
-6.41%
KAYNES.NS Kaynes Technology India Limited
5,573.90
-4.48%