NSE - Delayed Quote
INR
Shivalik Bimetal Controls Limited (SBCL.NS)
998.60
-8.00
(-0.79%)
At close: 3:30:03 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
Nov 9, 2026
1,024.90
1,026.90
980.60
998.60
998.60
173,554
Nov 6, 2026
990.00
1,006.00
927.30
997.70
997.70
468,290
Nov 5, 2026
1,101.40
1,109.40
992.00
998.10
998.10
546,453
Nov 4, 2026
1,070.50
1,144.00
981.50
1,071.30
1,071.30
825,689
Nov 3, 2026
1,039.90
1,065.00
1,035.30
1,056.80
1,056.80
170,554
Nov 2, 2026
1,042.90
1,088.80
997.40
1,029.00
1,029.00
401,624
Oct 30, 2026
1,040.90
1,048.90
995.60
1,013.50
1,013.50
120,579
Oct 29, 2026
1,044.80
1,060.80
1,017.70
1,036.00
1,036.00
110,671
Oct 28, 2026
1,007.00
1,065.50
1,005.00
1,039.10
1,039.10
379,032
Oct 27, 2026
936.90
1,007.20
908.40
1,007.20
1,007.20
482,226
Oct 26, 2026
902.80
934.80
893.40
915.70
915.70
231,647
Oct 23, 2026
930.70
931.90
876.50
902.80
902.80
381,402
Oct 22, 2026
933.40
980.00
912.70
933.70
933.70
261,048
Oct 21, 2026
1,004.90
1,008.90
911.60
933.40
933.40
585,995
Oct 19, 2026
1,022.60
1,027.70
978.50
999.90
999.90
223,694
Oct 16, 2026
1,014.90
1,060.50
991.00
1,023.90
1,023.90
164,734
Oct 15, 2026
1,132.60
1,132.60
1,014.30
1,029.10
1,029.10
184,526
Oct 14, 2026
1,116.60
1,135.00
1,093.10
1,127.00
1,127.00
139,054
Oct 13, 2026
1,090.00
1,130.60
1,053.70
1,107.50
1,107.50
210,610
Oct 12, 2026
1,040.10
1,145.70
1,033.10
1,100.70
1,100.70
512,429
Oct 9, 2026
1,040.00
1,060.00
1,026.00
1,041.60
1,041.60
116,992
Oct 8, 2026
1,089.30
1,098.50
1,040.00
1,050.60
1,050.60
179,885
Oct 7, 2026
1,111.60
1,129.10
1,088.60
1,099.30
1,099.30
169,999
Oct 6, 2026
1,076.50
1,103.50
1,067.70
1,099.60
1,099.60
130,349
Oct 5, 2026
1,087.30
1,108.00
1,070.00
1,076.50
1,076.50
139,325
Oct 1, 2026
1,080.90
1,103.90
1,034.10
1,066.40
1,066.40
295,016
Sep 30, 2026
1,140.00
1,148.90
1,060.00
1,071.70
1,071.70
233,735
Sep 29, 2026
1,096.80
1,129.30
1,090.80
1,111.30
1,111.30
154,486
Sep 28, 2026
1,146.60
1,156.90
1,095.00
1,110.20
1,110.20
177,554
Sep 25, 2026
1,166.00
1,166.00
1,130.10
1,154.50
1,154.50
142,912
Sep 24, 2026
1,153.20
1,184.90
1,137.00
1,143.20
1,143.20
198,267
Sep 23, 2026
1,143.30
1,177.80
1,130.10
1,156.00
1,156.00
358,667
Sep 22, 2026
1,140.00
1,168.50
1,117.70
1,126.90
1,126.90
193,534
Sep 21, 2026
1,116.80
1,186.00
1,111.90
1,144.10
1,144.10
526,873
Sep 18, 2026
1,091.80
1,109.80
1,084.10
1,096.20
1,096.20
106,816
Sep 17, 2026
1,062.00
1,115.00
1,057.20
1,091.80
1,091.80
279,880
Sep 16, 2026
1,020.00
1,070.90
957.10
1,057.00
1,057.00
529,492
Sep 15, 2026
1,087.00
1,120.00
1,000.00
1,020.20
1,020.20
482,862
Sep 11, 2026
1,107.80
1,108.00
1,072.60
1,087.00
1,087.00
165,852
Sep 10, 2026
1,144.70
1,148.20
1,100.40
1,112.00
1,112.00
138,832
Sep 9, 2026
1,112.00
1,163.50
1,108.60
1,136.50
1,136.50
383,467
Sep 8, 2026
1,092.10
1,131.30
1,066.20
1,105.20
1,105.20
354,867
Sep 7, 2026
1,121.00
1,138.40
1,077.00
1,092.10
1,092.10
314,685
Sep 4, 2026
1,189.30
1,215.70
1,102.40
1,121.10
1,121.10
810,275
Sep 3, 2026
1,062.90
1,155.90
1,052.00
1,155.90
1,155.90
675,189
Sep 2, 2026
1,032.50
1,060.90
1,025.00
1,050.90
1,050.90
240,612
Sep 1, 2026
1,084.90
1,095.20
1,034.10
1,047.90
1,047.90
308,201
Aug 31, 2026
1,066.60
1,100.90
1,022.05
1,070.00
1,070.00
466,545
Aug 28, 2026
1,055.90
1,087.95
1,036.10
1,049.20
1,049.20
524,106
Aug 27, 2026
1,061.90
1,079.60
1,032.10
1,044.20
1,044.20
342,146
Aug 26, 2026
1,022.90
1,065.95
1,004.70
1,053.10
1,053.10
394,446
Aug 25, 2026
2
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 25, 2026
1,001.50
1,039.40
993.60
1,018.35
1,018.35
229,576
Aug 24, 2026
999.90
1,035.95
990.35
1,001.50
999.50
225,112
Aug 21, 2026
1,038.20
1,039.75
986.50
993.25
991.27
315,084
Aug 20, 2026
1,039.35
1,059.80
1,020.05
1,025.35
1,023.30
336,648
Aug 19, 2026
1,030.90
1,039.40
1,001.30
1,025.55
1,023.50
213,174
Aug 18, 2026
1,029.65
1,049.00
1,015.90
1,026.85
1,024.80
215,379
Aug 17, 2026
1,064.90
1,075.00
1,020.90
1,024.60
1,022.55
196,087
Aug 14, 2026
1,010.65
1,050.00
1,006.90
1,040.10
1,038.02
270,327
Aug 13, 2026
1,025.65
1,059.35
1,003.10
1,008.65
1,006.64
282,487
Aug 12, 2026
1,060.00
1,060.00
1,017.00
1,026.65
1,024.60
469,720
Aug 11, 2026
1,070.00
1,092.00
1,025.60
1,039.20
1,037.12
1,830,519
Aug 10, 2026
928.00
1,105.05
921.25
1,105.05
1,102.84
10,977,312
Aug 7, 2026
850.00
920.90
830.05
920.90
919.06
6,015,282
Aug 6, 2026
782.75
796.50
761.50
767.45
765.92
489,680
Aug 5, 2026
782.00
785.00
762.55
772.45
770.91
197,724
Aug 4, 2026
771.20
782.00
767.25
778.00
776.45
472,185
Aug 3, 2026
752.90
769.40
747.00
763.45
761.93
213,225
Jul 31, 2026
743.00
764.00
739.90
749.45
747.95
312,769
Jul 30, 2026
739.90
741.65
723.05
735.95
734.48
126,687
Jul 29, 2026
738.00
745.40
727.00
739.10
737.62
93,193
Jul 28, 2026
742.25
746.85
719.00
729.70
728.24
130,967
Jul 27, 2026
755.70
764.45
741.00
742.25
740.77
113,371
Jul 24, 2026
740.00
780.00
735.10
755.70
754.19
329,450
Jul 23, 2026
740.00
757.60
726.00
753.15
751.65
259,823
Jul 22, 2026
755.05
762.50
737.20
741.90
740.42
186,775
Jul 21, 2026
752.45
768.00
736.50
753.75
752.24
390,817
Jul 20, 2026
733.00
754.80
730.00
747.00
745.51
260,875
Jul 17, 2026
724.90
739.80
712.40
737.35
735.88
296,025
Jul 16, 2026
717.05
737.00
711.55
722.40
720.96
203,257
Jul 15, 2026
743.05
749.60
713.15
717.05
715.62
206,363
Jul 14, 2026
730.00
746.55
710.55
739.35
737.87
285,825
Jul 13, 2026
734.15
749.40
729.00
732.75
731.29
366,820
Jul 10, 2026
728.00
750.00
724.25
747.05
745.56
212,840
Jul 9, 2026
702.00
732.50
701.80
726.70
725.25
232,282
Jul 8, 2026
718.55
728.70
688.05
695.80
694.41
705,572
Jul 7, 2026
745.80
745.80
713.10
723.75
722.30
469,909
Jul 6, 2026
810.00
814.00
731.05
739.45
737.97
1,749,391
Jul 3, 2026
775.00
799.05
755.50
794.05
792.46
1,436,152
Jul 2, 2026
754.85
765.40
750.40
763.20
761.68
191,733
Jul 1, 2026
769.45
769.45
724.50
750.50
749.00
371,549
Jun 30, 2026
755.05
764.15
745.00
760.45
758.93
451,955
Jun 29, 2026
760.45
769.85
734.00
746.95
745.46
433,829
Jun 25, 2026
775.00
789.85
745.10
754.00
752.49
635,630
Jun 24, 2026
782.20
786.40
751.55
756.75
755.24
386,593
Jun 23, 2026
750.00
787.90
740.00
776.30
774.75
573,713
Jun 22, 2026
758.00
759.45
736.55
743.60
742.11
355,706
Jun 19, 2026
740.00
774.50
730.00
746.55
745.06
952,725
Jun 18, 2026
729.90
750.00
729.90
738.40
736.93
310,029
Jun 17, 2026
746.00
760.00
726.00
729.10
727.64
445,466
Jun 16, 2026
733.70
743.85
723.00
740.60
739.12
418,823
Jun 15, 2026
706.00
735.00
688.00
725.75
724.30
563,848
Jun 12, 2026
674.65
706.90
674.65
695.50
694.11
499,764
Jun 11, 2026
718.00
718.00
662.50
668.35
667.02
563,030
Jun 10, 2026
731.30
739.50
710.00
714.50
713.07
313,484
Jun 9, 2026
735.25
747.00
710.10
731.30
729.84
501,542
Jun 8, 2026
702.70
745.00
697.00
731.60
730.14
596,045
Jun 5, 2026
736.00
747.50
703.05
712.70
711.28
325,013
Jun 4, 2026
723.90
745.00
714.10
727.80
726.35
349,605
Jun 3, 2026
740.55
761.35
714.60
723.90
722.45
231,427
Jun 2, 2026
728.20
742.90
726.50
734.55
733.08
140,241
Jun 1, 2026
739.70
755.80
726.30
730.80
729.34
550,040
May 29, 2026
755.00
759.85
731.40
740.00
738.52
305,530
May 27, 2026
756.95
783.00
750.35
759.85
758.33
620,193
May 26, 2026
703.90
789.00
700.05
748.75
747.25
2,723,159
May 25, 2026
686.50
721.20
686.00
697.75
696.36
657,114
May 22, 2026
690.00
700.00
672.05
677.95
676.60
370,010
May 21, 2026
680.00
696.85
674.50
686.95
685.58
490,184
May 20, 2026
636.20
681.35
635.00
664.80
663.47
1,015,912
May 19, 2026
619.90
648.00
616.05
633.15
631.89
894,271
May 18, 2026
590.10
605.00
577.00
595.95
594.76
155,381
May 15, 2026
610.35
615.70
590.15
601.25
600.05
155,454
May 14, 2026
580.00
614.90
568.15
604.20
602.99
372,581
May 13, 2026
575.00
598.80
565.60
573.75
572.60
173,611
May 12, 2026
605.00
605.00
575.40
583.10
581.94
226,244
May 11, 2026
636.70
636.70
595.15
599.70
598.50
323,949
May 8, 2026
638.25
655.00
583.65
636.65
635.38
981,565
May 7, 2026
609.45
635.00
598.00
621.60
620.36
279,101
May 6, 2026
615.95
636.75
588.05
603.70
602.49
187,661
May 5, 2026
625.50
627.50
607.65
614.60
613.37
144,148
May 4, 2026
594.05
638.00
586.55
625.05
623.80
562,520
Apr 30, 2026
595.00
607.90
580.00
595.50
594.31
212,197
Apr 29, 2026
616.00
623.85
595.15
602.40
601.20
246,360
Apr 28, 2026
635.00
640.80
607.35
612.80
611.58
520,961
Apr 27, 2026
615.00
655.40
607.30
639.50
638.22
4,971,891
Apr 24, 2026
521.70
625.00
520.10
592.30
591.12
5,745,253
Apr 23, 2026
537.00
543.30
519.55
524.30
523.25
185,557
Apr 22, 2026
520.75
538.50
515.35
536.55
535.48
235,112
Apr 21, 2026
521.15
525.00
513.60
520.75
519.71
90,902
Apr 20, 2026
525.00
526.85
515.00
521.15
520.11
163,110
Apr 17, 2026
514.90
531.40
507.00
523.00
521.96
550,054
Apr 16, 2026
519.05
531.90
506.55
514.50
513.47
196,655
Apr 15, 2026
489.90
526.30
481.80
518.30
517.26
400,844
Apr 13, 2026
479.55
496.75
470.55
485.95
484.98
178,140
Apr 10, 2026
476.25
489.55
470.55
486.35
485.38
302,650
Apr 9, 2026
457.20
478.00
456.00
467.45
466.52
200,316
Apr 8, 2026
450.85
478.00
431.15
467.05
466.12
424,093
Apr 7, 2026
418.00
431.10
412.55
428.95
428.09
130,574
Apr 6, 2026
411.00
420.60
405.35
418.55
417.71
120,067
Apr 2, 2026
418.35
418.35
402.00
410.15
409.33
228,325
Apr 1, 2026
410.15
420.55
397.60
418.00
417.17
230,022
Mar 30, 2026
370.40
407.00
368.60
387.85
387.08
577,467
Mar 27, 2026
376.50
383.10
370.00
376.30
375.55
315,726
Mar 25, 2026
380.90
391.65
372.50
380.75
379.99
345,295
Mar 24, 2026
402.90
406.90
372.10
375.25
374.50
488,007
Mar 23, 2026
402.00
404.80
390.80
395.55
394.76
121,114
Mar 20, 2026
397.45
410.15
397.40
405.55
404.74
133,628
Mar 19, 2026
411.00
417.05
392.05
396.95
396.16
309,005
Mar 18, 2026
417.00
434.75
417.00
419.05
418.21
144,834
Mar 17, 2026
415.20
423.75
412.00
416.95
416.12
75,915
Mar 16, 2026
415.00
419.90
402.25
413.05
412.23
177,306
Mar 13, 2026
423.55
427.30
410.25
415.10
414.27
88,837
Mar 12, 2026
426.80
430.75
420.05
423.55
422.70
72,150
Mar 11, 2026
429.65
438.85
426.00
433.30
432.43
53,894
Mar 10, 2026
417.90
444.00
414.00
429.65
428.79
232,727
Mar 9, 2026
419.05
423.40
410.00
413.60
412.77
90,165
Mar 6, 2026
425.55
433.85
422.10
424.45
423.60
44,047
Mar 5, 2026
422.05
431.90
417.55
428.25
427.39
106,383
Mar 4, 2026
424.60
433.65
419.25
421.15
420.31
187,923
Mar 2, 2026
431.15
445.00
431.15
435.80
434.93
158,755
Feb 27, 2026
461.90
468.80
447.45
448.75
447.85
56,957
Feb 26, 2026
459.80
469.85
456.00
459.50
458.58
58,359
Feb 25, 2026
481.85
481.85
458.00
459.80
458.88
74,131
Feb 24, 2026
501.00
501.50
473.40
478.05
477.10
170,529
Feb 23, 2026
499.90
512.75
496.00
502.75
501.75
133,287
Feb 20, 2026
489.45
507.00
489.45
497.90
496.91
64,708
Feb 19, 2026
490.85
498.65
485.00
488.40
487.42
48,201
Feb 18, 2026
491.90
504.00
477.00
492.10
491.12
93,614
Feb 17, 2026
498.00
510.00
486.60
489.30
488.32
67,924
Feb 16, 2026
508.55
512.80
496.10
498.60
497.60
35,936
Feb 13, 2026
2
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 13, 2026
513.80
529.75
502.45
512.85
511.83
98,820
Feb 12, 2026
538.70
539.00
517.10
522.90
519.86
53,758
Feb 11, 2026
525.90
548.90
525.90
538.70
535.57
193,290
Feb 10, 2026
518.55
524.45
513.45
515.85
512.85
98,108
Feb 9, 2026
487.75
519.90
486.05
516.00
513.00
262,473
Feb 6, 2026
454.55
490.00
443.10
485.50
482.68
171,191
Feb 5, 2026
485.00
485.00
452.10
453.60
450.96
77,835
Feb 4, 2026
489.00
493.15
479.55
483.20
480.39
71,218
Feb 3, 2026
438.00
493.90
432.00
489.00
486.16
564,471
Feb 2, 2026
420.40
424.20
412.05
418.75
416.32
46,352
Jan 30, 2026
414.80
426.55
413.00
425.05
422.58
29,611
Jan 29, 2026
410.55
425.00
406.80
418.80
416.37
68,205
Jan 28, 2026
411.30
415.00
402.00
410.55
408.16
41,656
Jan 27, 2026
411.00
414.75
401.00
406.50
404.14
57,414
Jan 23, 2026
422.20
426.05
412.00
414.80
412.39
41,334
Jan 22, 2026
429.90
429.90
415.40
421.10
418.65
89,855
Jan 21, 2026
427.55
429.95
413.90
423.25
420.79
119,470
Jan 20, 2026
435.25
438.80
428.00
433.20
430.68
77,583
Jan 19, 2026
436.45
439.80
426.10
435.25
432.72
44,499
Jan 16, 2026
437.45
443.05
434.25
438.40
435.85
128,671
Jan 14, 2026
433.50
438.40
430.05
437.45
434.91
40,917
Jan 13, 2026
435.50
444.00
425.00
433.50
430.98
92,112
Jan 12, 2026
420.05
438.50
416.30
433.25
430.73
300,829
Jan 9, 2026
425.00
432.95
411.00
428.05
425.56
145,799
Jan 8, 2026
427.00
444.50
422.30
429.30
426.80
167,516
Jan 7, 2026
417.50
430.00
415.25
427.90
425.41
62,966
Jan 6, 2026
426.80
426.80
415.00
416.95
414.53
39,674
Jan 5, 2026
435.40
435.55
420.00
422.25
419.79
76,831
Jan 2, 2026
423.05
437.15
421.00
433.50
430.98
36,593
Jan 1, 2026
427.10
433.95
424.10
426.50
424.02
56,403
Dec 31, 2025
426.00
431.85
426.00
429.70
427.20
22,790
Dec 30, 2025
428.90
428.90
421.00
424.95
422.48
80,951
Dec 29, 2025
435.00
438.65
426.20
428.00
425.51
48,590
Dec 26, 2025
437.00
442.00
430.00
437.60
435.06
82,211
Dec 24, 2025
445.80
449.00
430.90
432.75
430.23
100,115
Dec 23, 2025
442.55
449.50
440.55
445.85
443.26
37,864
Dec 22, 2025
436.30
450.00
436.00
443.25
440.67
92,159
Dec 19, 2025
440.20
443.70
438.00
440.10
437.54
56,946
Dec 18, 2025
442.55
442.55
434.50
440.20
437.64
75,833
Dec 17, 2025
445.10
449.90
441.15
445.85
443.26
31,606
Dec 16, 2025
458.50
459.20
438.10
449.15
446.54
76,518
Dec 15, 2025
448.00
462.60
448.00
459.95
457.28
36,088
Dec 12, 2025
441.45
455.00
440.00
451.60
448.97
49,266
Dec 11, 2025
439.40
459.60
433.25
443.60
441.02
58,904
Dec 10, 2025
436.95
446.00
436.00
439.45
436.89
34,178
Dec 9, 2025
435.00
442.70
425.40
440.00
437.44
36,955
Dec 8, 2025
436.00
441.90
432.10
435.00
432.47
199,344
Dec 5, 2025
442.50
445.70
429.95
436.05
433.51
66,003
Dec 4, 2025
437.85
445.15
432.65
444.25
441.67
40,846
Dec 3, 2025
435.85
442.80
435.05
439.40
436.85
82,958
Dec 2, 2025
435.00
438.90
432.80
435.85
433.32
29,627
Dec 1, 2025
435.00
443.20
434.55
436.75
434.21
62,756
Nov 28, 2025
431.15
442.00
425.10
436.70
434.16
82,321
Nov 27, 2025
439.90
440.90
428.00
431.15
428.64
76,093
Nov 26, 2025
438.00
444.25
435.80
438.55
436.00
54,463
Nov 25, 2025
437.70
449.80
435.45
439.80
437.24
51,282
Nov 24, 2025
437.00
442.60
431.25
435.45
432.92
79,503
Nov 21, 2025
450.00
453.25
432.00
440.00
437.44
100,249
Nov 20, 2025
464.10
465.70
449.20
453.25
450.61
128,099
Nov 19, 2025
465.00
479.30
450.40
457.25
454.59
177,307
Nov 18, 2025
472.00
475.90
470.00
471.15
468.41
30,700
Nov 17, 2025
476.85
479.00
471.65
473.70
470.95
38,253
Nov 14, 2025
485.10
486.70
465.00
473.75
471.00
139,266
Nov 13, 2025
504.90
513.45
484.00
486.70
483.87
142,223
Nov 12, 2025
490.00
507.00
484.00
495.65
492.77
115,145
Nov 11, 2025
503.00
503.60
491.00
494.75
491.87
56,114
Nov 10, 2025
498.45
514.00
496.30
504.10
501.17
258,442
