Shivalik Bimetal Controls Limited (BOM:513097)
India
· Delayed Price · Currency is INR 413.30
-11.45 (-2.70%)
At close: Mar 9, 2026
Shivalik Bimetal Controls Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 422.00 | 422.00 | 409.95 | 413.30 | 413.30 | -2.70% | 2,766 |
| Mar 6, 2026 | 425.30 | 433.65 | 422.05 | 424.75 | 424.75 | -0.98% | 1,062 |
| Mar 5, 2026 | 422.80 | 431.90 | 417.75 | 428.95 | 428.95 | 1.47% | 3,812 |
| Mar 4, 2026 | 431.55 | 431.55 | 418.75 | 422.75 | 422.75 | -3.13% | 3,801 |
| Mar 2, 2026 | 434.55 | 444.55 | 432.00 | 436.40 | 436.40 | -1.66% | 4,739 |
| Feb 27, 2026 | 464.00 | 464.00 | 440.35 | 443.75 | 443.75 | -3.15% | 4,346 |
| Feb 26, 2026 | 458.90 | 469.95 | 456.55 | 458.20 | 458.20 | -0.14% | 2,705 |
| Feb 25, 2026 | 478.20 | 478.20 | 456.50 | 458.85 | 458.85 | -4.03% | 3,721 |
| Feb 24, 2026 | 495.00 | 495.00 | 473.70 | 478.10 | 478.10 | -4.67% | 3,694 |
| Feb 23, 2026 | 499.50 | 514.25 | 497.75 | 501.50 | 501.50 | 0.84% | 10,997 |
| Feb 20, 2026 | 489.10 | 504.90 | 489.05 | 497.30 | 497.30 | 1.69% | 1,835 |
| Feb 19, 2026 | 476.55 | 498.00 | 476.55 | 489.05 | 489.05 | -0.80% | 1,716 |
| Feb 18, 2026 | 490.50 | 502.00 | 477.55 | 493.00 | 493.00 | 0.53% | 5,101 |
| Feb 17, 2026 | 496.35 | 509.85 | 486.75 | 490.40 | 490.40 | -1.64% | 2,053 |
| Feb 16, 2026 | 524.60 | 524.60 | 496.05 | 498.60 | 498.60 | -2.84% | 1,556 |
| Feb 13, 2026 | 514.00 | 527.45 | 502.00 | 513.15 | 513.15 | -1.99% | 3,599 |
| Feb 12, 2026 | 539.20 | 539.20 | 517.50 | 523.55 | 521.55 | -2.90% | 4,183 |
| Feb 11, 2026 | 515.20 | 553.25 | 515.20 | 539.20 | 537.14 | 4.68% | 8,350 |
| Feb 10, 2026 | 516.10 | 524.45 | 513.85 | 515.10 | 513.13 | -0.17% | 2,803 |
| Feb 9, 2026 | 486.00 | 519.45 | 486.00 | 516.00 | 514.03 | 6.46% | 10,845 |
| Feb 6, 2026 | 453.30 | 490.50 | 444.50 | 484.70 | 482.85 | 6.94% | 7,196 |
| Feb 5, 2026 | 479.25 | 479.80 | 449.65 | 453.25 | 451.52 | -6.30% | 8,178 |
| Feb 4, 2026 | 488.50 | 492.55 | 480.55 | 483.70 | 481.85 | -0.98% | 4,564 |
| Feb 3, 2026 | 487.90 | 494.95 | 438.90 | 488.50 | 486.63 | 16.56% | 25,721 |
| Feb 2, 2026 | 419.60 | 424.40 | 412.50 | 419.10 | 417.50 | -0.10% | 1,583 |
| Feb 1, 2026 | 444.95 | 444.95 | 419.45 | 419.50 | 417.90 | -1.12% | 282 |
| Jan 30, 2026 | 417.55 | 427.55 | 413.50 | 424.25 | 422.63 | 1.59% | 953 |
| Jan 29, 2026 | 409.90 | 424.40 | 408.00 | 417.60 | 416.00 | 1.90% | 1,160 |
| Jan 28, 2026 | 406.10 | 412.00 | 403.00 | 409.80 | 408.23 | 0.92% | 1,638 |
| Jan 27, 2026 | 404.05 | 411.75 | 403.55 | 406.05 | 404.50 | -2.11% | 2,946 |
| Jan 23, 2026 | 420.60 | 425.90 | 410.60 | 414.80 | 413.22 | -1.30% | 2,747 |
| Jan 22, 2026 | 424.90 | 428.00 | 415.45 | 420.25 | 418.64 | -0.49% | 3,282 |
| Jan 21, 2026 | 431.80 | 431.80 | 413.65 | 422.30 | 420.69 | -2.20% | 2,374 |
| Jan 20, 2026 | 407.00 | 438.40 | 407.00 | 431.80 | 430.15 | -1.01% | 2,527 |
| Jan 19, 2026 | 432.30 | 440.60 | 429.00 | 436.20 | 434.53 | 0.26% | 1,400 |
| Jan 16, 2026 | 436.90 | 442.90 | 430.95 | 435.05 | 433.39 | -0.38% | 3,081 |
| Jan 14, 2026 | 432.45 | 440.85 | 430.35 | 436.70 | 435.03 | 0.73% | 695 |
| Jan 13, 2026 | 432.00 | 443.50 | 425.15 | 433.55 | 431.89 | -0.56% | 7,540 |
| Jan 12, 2026 | 411.60 | 438.00 | 411.60 | 436.00 | 434.33 | 1.93% | 7,403 |
| Jan 9, 2026 | 425.00 | 433.40 | 411.05 | 427.75 | 426.12 | -0.15% | 9,552 |
| Jan 8, 2026 | 410.00 | 446.10 | 410.00 | 428.40 | 426.76 | 0.02% | 8,790 |
| Jan 7, 2026 | 416.95 | 430.35 | 415.10 | 428.30 | 426.66 | 2.87% | 1,494 |
| Jan 6, 2026 | 423.50 | 424.15 | 413.95 | 416.35 | 414.76 | -1.68% | 1,778 |
| Jan 5, 2026 | 445.20 | 445.20 | 420.20 | 423.45 | 421.83 | -2.13% | 2,226 |
| Jan 2, 2026 | 426.60 | 435.00 | 425.15 | 432.65 | 431.00 | 1.45% | 1,085 |
| Jan 1, 2026 | 430.20 | 431.50 | 422.95 | 426.45 | 424.82 | -0.74% | 214 |
| Dec 31, 2025 | 427.45 | 431.90 | 427.45 | 429.65 | 428.01 | 1.09% | 493 |
| Dec 30, 2025 | 426.00 | 427.60 | 421.00 | 425.00 | 423.38 | -0.49% | 1,179 |
| Dec 29, 2025 | 430.60 | 437.20 | 426.55 | 427.10 | 425.47 | -2.54% | 2,261 |
| Dec 26, 2025 | 452.85 | 452.85 | 430.50 | 438.25 | 436.58 | 1.14% | 3,700 |
| Dec 24, 2025 | 445.05 | 450.90 | 430.60 | 433.30 | 431.64 | -2.81% | 20,071 |
| Dec 23, 2025 | 441.90 | 450.00 | 441.90 | 445.85 | 444.15 | 0.91% | 1,114 |
| Dec 22, 2025 | 435.05 | 447.00 | 435.05 | 441.85 | 440.16 | 0.33% | 2,678 |
| Dec 19, 2025 | 441.65 | 443.90 | 438.80 | 440.40 | 438.72 | -0.29% | 1,393 |
| Dec 18, 2025 | 426.00 | 442.90 | 426.00 | 441.70 | 440.01 | -1.23% | 1,236 |
| Dec 17, 2025 | 447.55 | 457.00 | 442.00 | 447.20 | 445.49 | -0.42% | 6,319 |
| Dec 16, 2025 | 453.70 | 454.60 | 439.00 | 449.10 | 447.38 | -2.74% | 2,347 |
| Dec 15, 2025 | 439.15 | 462.30 | 439.15 | 461.75 | 459.99 | 2.30% | 1,184 |
| Dec 12, 2025 | 446.00 | 454.00 | 446.00 | 451.35 | 449.63 | 2.09% | 1,903 |
| Dec 11, 2025 | 439.00 | 456.90 | 433.00 | 442.10 | 440.41 | 0.48% | 6,869 |
| Dec 10, 2025 | 441.35 | 446.20 | 433.35 | 440.00 | 438.32 | -0.32% | 967 |
| Dec 9, 2025 | 434.40 | 441.90 | 425.80 | 441.40 | 439.71 | 1.25% | 2,627 |
| Dec 8, 2025 | 438.75 | 440.90 | 433.75 | 435.95 | 434.28 | -0.22% | 1,353 |
| Dec 5, 2025 | 443.65 | 447.15 | 430.30 | 436.90 | 435.23 | -1.52% | 1,419 |
| Dec 4, 2025 | 436.45 | 445.00 | 433.90 | 443.65 | 441.96 | 1.01% | 756 |
| Dec 3, 2025 | 433.05 | 442.85 | 433.05 | 439.20 | 437.52 | 0.58% | 3,914 |
| Dec 2, 2025 | 435.15 | 437.80 | 432.55 | 436.65 | 434.98 | -0.03% | 938 |
| Dec 1, 2025 | 435.40 | 442.55 | 434.00 | 436.80 | 435.13 | 0.25% | 2,620 |
| Nov 28, 2025 | 429.05 | 440.90 | 426.00 | 435.70 | 434.04 | 1.16% | 2,498 |
| Nov 27, 2025 | 438.05 | 438.05 | 428.30 | 430.70 | 429.05 | -1.67% | 1,833 |
| Nov 26, 2025 | 436.00 | 443.85 | 436.00 | 438.00 | 436.33 | -0.24% | 2,842 |
| Nov 25, 2025 | 435.10 | 449.50 | 435.05 | 439.05 | 437.37 | 1.30% | 4,066 |
| Nov 24, 2025 | 439.60 | 441.40 | 432.00 | 433.40 | 431.74 | -1.81% | 2,967 |
| Nov 21, 2025 | 451.80 | 452.60 | 435.70 | 441.40 | 439.71 | -2.32% | 3,363 |
| Nov 20, 2025 | 469.95 | 469.95 | 449.15 | 451.90 | 450.17 | -1.08% | 4,423 |
| Nov 19, 2025 | 469.00 | 479.35 | 450.15 | 456.85 | 455.10 | -2.99% | 7,075 |
| Nov 18, 2025 | 472.00 | 475.65 | 469.65 | 470.95 | 469.15 | -0.85% | 1,329 |
| Nov 17, 2025 | 474.45 | 478.85 | 470.00 | 475.00 | 473.19 | 0.14% | 2,017 |
| Nov 14, 2025 | 478.25 | 479.45 | 464.60 | 474.35 | 472.54 | -2.72% | 5,382 |
| Nov 13, 2025 | 504.00 | 510.90 | 483.10 | 487.60 | 485.74 | -1.54% | 2,857 |
| Nov 12, 2025 | 480.15 | 507.40 | 480.15 | 495.25 | 493.36 | 0.21% | 4,250 |
| Nov 11, 2025 | 496.30 | 502.15 | 492.25 | 494.20 | 492.31 | -1.70% | 1,591 |
| Nov 10, 2025 | 500.50 | 514.40 | 498.00 | 502.75 | 500.83 | 0.87% | 6,216 |
| Nov 7, 2025 | 472.10 | 500.50 | 469.30 | 498.40 | 496.50 | 5.57% | 2,770 |
| Nov 6, 2025 | 459.00 | 473.60 | 459.00 | 472.10 | 470.30 | 1.48% | 5,504 |
| Nov 4, 2025 | 472.10 | 484.55 | 457.25 | 465.20 | 463.42 | -3.65% | 63,302 |
| Nov 3, 2025 | 549.95 | 549.95 | 476.95 | 482.80 | 480.96 | 1.21% | 4,714 |
| Oct 31, 2025 | 484.00 | 484.00 | 475.50 | 477.05 | 475.23 | -0.75% | 514 |
| Oct 30, 2025 | 490.25 | 490.90 | 478.60 | 480.65 | 478.81 | -2.28% | 3,501 |
| Oct 29, 2025 | 491.35 | 496.50 | 486.15 | 491.85 | 489.97 | 0.31% | 1,884 |
| Oct 28, 2025 | 481.45 | 500.00 | 481.45 | 490.35 | 488.48 | 2.52% | 14,065 |
| Oct 27, 2025 | 475.90 | 481.50 | 473.40 | 478.30 | 476.47 | -0.06% | 1,253 |
| Oct 24, 2025 | 470.10 | 480.00 | 469.15 | 478.60 | 476.77 | 0.39% | 3,619 |
| Oct 23, 2025 | 497.95 | 497.95 | 471.70 | 476.75 | 474.93 | -2.67% | 7,692 |
| Oct 21, 2025 | 482.70 | 491.00 | 482.70 | 489.85 | 487.98 | 1.90% | 823 |
| Oct 20, 2025 | 475.55 | 484.90 | 471.15 | 480.70 | 478.86 | 1.02% | 3,494 |
| Oct 17, 2025 | 485.60 | 487.15 | 474.00 | 475.85 | 474.03 | -2.04% | 3,778 |
| Oct 16, 2025 | 490.55 | 494.65 | 481.00 | 485.75 | 483.89 | -0.99% | 1,564 |
| Oct 15, 2025 | 493.90 | 507.30 | 486.95 | 490.60 | 488.73 | 1.06% | 3,065 |
| Oct 14, 2025 | 498.75 | 502.40 | 483.40 | 485.45 | 483.60 | -2.33% | 3,418 |