Shivalik Bimetal Controls Limited (BOM:513097)
India
· Delayed Price · Currency is INR 615.15
-24.00 (-3.75%)
At close: Apr 28, 2026
Shivalik Bimetal Controls Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 637.85 | 640.90 | 609.55 | 615.15 | 615.15 | -3.75% | 21,282 |
| Apr 27, 2026 | 615.10 | 656.65 | 606.15 | 639.15 | 639.15 | 7.76% | 237,708 |
| Apr 24, 2026 | 521.00 | 624.30 | 521.00 | 593.10 | 593.10 | 13.06% | 280,124 |
| Apr 23, 2026 | 532.30 | 541.05 | 518.80 | 524.60 | 524.60 | -2.27% | 5,992 |
| Apr 22, 2026 | 521.85 | 538.70 | 517.30 | 536.80 | 536.80 | 3.11% | 8,682 |
| Apr 21, 2026 | 520.00 | 523.90 | 512.30 | 520.60 | 520.60 | 0.12% | 904 |
| Apr 20, 2026 | 522.00 | 525.00 | 515.50 | 520.00 | 520.00 | -0.68% | 4,432 |
| Apr 17, 2026 | 521.20 | 532.00 | 509.30 | 523.55 | 523.55 | 1.87% | 18,506 |
| Apr 16, 2026 | 528.50 | 531.45 | 506.95 | 513.95 | 513.95 | -0.80% | 7,149 |
| Apr 15, 2026 | 487.20 | 525.90 | 484.00 | 518.10 | 518.10 | 6.60% | 11,619 |
| Apr 13, 2026 | 485.80 | 496.85 | 470.55 | 486.00 | 486.00 | 0.12% | 8,949 |
| Apr 10, 2026 | 470.95 | 489.75 | 470.95 | 485.40 | 485.40 | 3.65% | 16,875 |
| Apr 9, 2026 | 463.70 | 477.60 | 460.00 | 468.30 | 468.30 | -0.24% | 5,338 |
| Apr 8, 2026 | 435.35 | 472.70 | 431.35 | 469.45 | 469.45 | 9.52% | 15,366 |
| Apr 7, 2026 | 418.30 | 430.90 | 414.00 | 428.65 | 428.65 | 2.41% | 3,788 |
| Apr 6, 2026 | 408.95 | 420.60 | 405.65 | 418.55 | 418.55 | 1.84% | 4,950 |
| Apr 2, 2026 | 423.95 | 423.95 | 405.35 | 411.00 | 411.00 | -1.52% | 5,023 |
| Apr 1, 2026 | 419.50 | 420.90 | 400.05 | 417.35 | 417.35 | 7.33% | 10,322 |
| Mar 30, 2026 | 371.55 | 407.80 | 369.45 | 388.85 | 388.85 | 3.79% | 53,014 |
| Mar 27, 2026 | 375.60 | 381.40 | 369.60 | 374.65 | 374.65 | -2.12% | 85,027 |
| Mar 25, 2026 | 378.45 | 391.00 | 375.00 | 382.75 | 382.75 | 2.03% | 14,075 |
| Mar 24, 2026 | 401.10 | 411.15 | 372.70 | 375.15 | 375.15 | -5.10% | 13,449 |
| Mar 23, 2026 | 404.00 | 405.25 | 391.15 | 395.30 | 395.30 | -2.47% | 9,208 |
| Mar 20, 2026 | 397.05 | 410.85 | 397.05 | 405.30 | 405.30 | 2.25% | 3,236 |
| Mar 19, 2026 | 414.00 | 414.00 | 391.50 | 396.40 | 396.40 | -5.47% | 8,054 |
| Mar 18, 2026 | 417.75 | 434.25 | 417.75 | 419.35 | 419.35 | 0.52% | 5,849 |
| Mar 17, 2026 | 413.05 | 422.35 | 413.05 | 417.20 | 417.20 | 0.59% | 6,741 |
| Mar 16, 2026 | 410.10 | 415.50 | 402.55 | 414.75 | 414.75 | 0.07% | 12,867 |
| Mar 13, 2026 | 413.30 | 424.80 | 413.00 | 414.45 | 414.45 | -2.23% | 2,865 |
| Mar 12, 2026 | 429.00 | 434.35 | 420.05 | 423.90 | 423.90 | -1.44% | 4,077 |
| Mar 11, 2026 | 429.80 | 437.90 | 424.20 | 430.10 | 430.10 | 0.27% | 3,938 |
| Mar 10, 2026 | 413.60 | 442.80 | 413.60 | 428.95 | 428.95 | 3.79% | 3,089 |
| 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 |