Price Data Selection & Download
Shivalik Bimetal Controls Share Price All Time Records & Statistics (Jun 2021 - Jul 2026)
1249 daily OHLCV records on NSE from June 2021 to July 2026. Examine Shivalik Bimetal Controls quarterly earnings for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹814.00
July 06, 2026
NSE Exchange
Share Price All Time Low
₹76.75
July 01, 2021
NSE Exchange
Highest Volume Trading Day
8,368,688
August 07, 2023 • ₹584.20
NSE Exchange
Share Price History Data (Jun 2021 - Jul 2026)
SBCL daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹740.00 | ₹780.00 | ₹735.10 | ₹755.70 | 329,450 |
| 2026-07-23 | ₹740.00 | ₹757.60 | ₹726.00 | ₹753.15 | 259,823 |
| 2026-07-22 | ₹755.05 | ₹762.50 | ₹737.20 | ₹741.90 | 186,775 |
| 2026-07-21 | ₹752.45 | ₹768.00 | ₹736.50 | ₹753.75 | 390,817 |
| 2026-07-20 | ₹733.00 | ₹754.80 | ₹730.00 | ₹747.00 | 260,875 |
| 2026-07-17 | ₹724.90 | ₹739.80 | ₹712.40 | ₹737.35 | 296,025 |
| 2026-07-16 | ₹717.05 | ₹737.00 | ₹711.55 | ₹722.40 | 203,257 |
| 2026-07-15 | ₹743.05 | ₹749.60 | ₹713.15 | ₹717.05 | 206,363 |
| 2026-07-14 | ₹730.00 | ₹746.55 | ₹710.55 | ₹739.35 | 285,825 |
| 2026-07-13 | ₹734.15 | ₹749.40 | ₹729.00 | ₹732.75 | 366,820 |
| 2026-07-10 | ₹728.00 | ₹750.00 | ₹724.25 | ₹747.05 | 212,840 |
| 2026-07-09 | ₹702.00 | ₹732.50 | ₹701.80 | ₹726.70 | 232,282 |
| 2026-07-08 | ₹718.55 | ₹728.70 | ₹688.05 | ₹695.80 | 705,572 |
| 2026-07-07 | ₹745.80 | ₹745.80 | ₹713.10 | ₹723.75 | 469,909 |
| 2026-07-06 | ₹810.00 | ₹814.00 | ₹731.05 | ₹739.45 | 1,749,391 |
| 2026-07-03 | ₹775.00 | ₹799.05 | ₹755.50 | ₹794.05 | 1,436,152 |
| 2026-07-02 | ₹754.85 | ₹765.40 | ₹750.40 | ₹763.20 | 191,733 |
| 2026-07-01 | ₹769.45 | ₹769.45 | ₹724.50 | ₹750.50 | 371,549 |
| 2026-06-30 | ₹755.05 | ₹764.15 | ₹745.00 | ₹760.45 | 451,955 |
| 2026-06-29 | ₹760.45 | ₹769.85 | ₹734.00 | ₹746.95 | 433,829 |
| 2026-06-25 | ₹775.00 | ₹789.85 | ₹745.10 | ₹754.00 | 635,630 |
| 2026-06-24 | ₹782.20 | ₹786.40 | ₹751.55 | ₹756.75 | 386,593 |
| 2026-06-23 | ₹750.00 | ₹787.90 | ₹740.00 | ₹776.30 | 573,713 |
| 2026-06-22 | ₹758.00 | ₹759.45 | ₹736.55 | ₹743.60 | 355,706 |
| 2026-06-19 | ₹740.00 | ₹774.50 | ₹730.00 | ₹746.55 | 952,725 |
| 2026-06-18 | ₹729.90 | ₹750.00 | ₹729.90 | ₹738.40 | 310,029 |
| 2026-06-17 | ₹746.00 | ₹760.00 | ₹726.00 | ₹729.10 | 445,466 |
| 2026-06-16 | ₹733.70 | ₹743.85 | ₹723.00 | ₹740.60 | 418,823 |
| 2026-06-15 | ₹706.00 | ₹735.00 | ₹688.00 | ₹725.75 | 563,848 |
| 2026-06-12 | ₹674.65 | ₹706.90 | ₹674.65 | ₹695.50 | 499,764 |
| 2026-06-11 | ₹718.00 | ₹718.00 | ₹662.50 | ₹668.35 | 563,030 |
| 2026-06-10 | ₹731.30 | ₹739.50 | ₹710.00 | ₹714.50 | 313,484 |
| 2026-06-09 | ₹735.25 | ₹747.00 | ₹710.10 | ₹731.30 | 501,542 |
| 2026-06-08 | ₹702.70 | ₹745.00 | ₹697.00 | ₹731.60 | 596,045 |
| 2026-06-05 | ₹736.00 | ₹747.50 | ₹703.05 | ₹712.70 | 325,013 |
| 2026-06-04 | ₹723.90 | ₹745.00 | ₹714.10 | ₹727.80 | 349,605 |
| 2026-06-03 | ₹740.55 | ₹761.35 | ₹714.60 | ₹723.90 | 231,427 |
| 2026-06-02 | ₹728.20 | ₹742.90 | ₹726.50 | ₹734.55 | 140,241 |
| 2026-06-01 | ₹739.70 | ₹755.80 | ₹726.30 | ₹730.80 | 550,040 |
| 2026-05-29 | ₹755.00 | ₹759.85 | ₹731.40 | ₹740.00 | 305,530 |
| 2026-05-27 | ₹756.95 | ₹783.00 | ₹750.35 | ₹759.85 | 620,193 |
| 2026-05-26 | ₹703.90 | ₹789.00 | ₹700.05 | ₹748.75 | 2,723,159 |
| 2026-05-25 | ₹686.50 | ₹721.20 | ₹686.00 | ₹697.75 | 657,114 |
| 2026-05-22 | ₹690.00 | ₹700.00 | ₹672.05 | ₹677.95 | 370,010 |
| 2026-05-21 | ₹680.00 | ₹696.85 | ₹674.50 | ₹686.95 | 490,184 |
| 2026-05-20 | ₹636.20 | ₹681.35 | ₹635.00 | ₹664.80 | 1,015,912 |
| 2026-05-19 | ₹619.90 | ₹648.00 | ₹616.05 | ₹633.15 | 894,271 |
| 2026-05-18 | ₹590.10 | ₹605.00 | ₹577.00 | ₹595.95 | 155,381 |
| 2026-05-15 | ₹610.35 | ₹615.70 | ₹590.15 | ₹601.25 | 155,454 |
| 2026-05-14 | ₹580.00 | ₹614.90 | ₹568.15 | ₹604.20 | 372,581 |
| 2026-05-13 | ₹575.00 | ₹598.80 | ₹565.60 | ₹573.75 | 173,611 |
| 2026-05-12 | ₹605.00 | ₹605.00 | ₹575.40 | ₹583.10 | 226,244 |
| 2026-05-11 | ₹636.70 | ₹636.70 | ₹595.15 | ₹599.70 | 323,949 |
| 2026-05-08 | ₹638.25 | ₹655.00 | ₹583.65 | ₹636.65 | 981,565 |
| 2026-05-07 | ₹609.45 | ₹635.00 | ₹598.00 | ₹621.60 | 279,101 |
| 2026-05-06 | ₹615.95 | ₹636.75 | ₹588.05 | ₹603.70 | 187,661 |
| 2026-05-05 | ₹625.50 | ₹627.50 | ₹607.65 | ₹614.60 | 144,148 |
| 2026-05-04 | ₹594.05 | ₹638.00 | ₹586.55 | ₹625.05 | 562,520 |
| 2026-04-30 | ₹595.00 | ₹607.90 | ₹580.00 | ₹595.50 | 212,197 |
| 2026-04-29 | ₹616.00 | ₹623.85 | ₹595.15 | ₹602.40 | 246,360 |
| 2026-04-28 | ₹635.00 | ₹640.80 | ₹607.35 | ₹612.80 | 520,961 |
| 2026-04-27 | ₹615.00 | ₹655.40 | ₹607.30 | ₹639.50 | 4,971,891 |
| 2026-04-24 | ₹521.70 | ₹625.00 | ₹520.10 | ₹592.30 | 5,745,253 |
| 2026-04-23 | ₹537.00 | ₹543.30 | ₹519.55 | ₹524.30 | 185,557 |
| 2026-04-22 | ₹520.75 | ₹538.50 | ₹515.35 | ₹536.55 | 235,112 |
| 2026-04-21 | ₹521.15 | ₹525.00 | ₹513.60 | ₹520.75 | 90,902 |
| 2026-04-20 | ₹525.00 | ₹526.85 | ₹515.00 | ₹521.15 | 163,110 |
| 2026-04-17 | ₹514.90 | ₹531.40 | ₹507.00 | ₹523.00 | 550,054 |
| 2026-04-16 | ₹519.05 | ₹531.90 | ₹506.55 | ₹514.50 | 196,655 |
| 2026-04-15 | ₹489.90 | ₹526.30 | ₹481.80 | ₹518.30 | 400,844 |
| 2026-04-13 | ₹479.55 | ₹496.75 | ₹470.55 | ₹485.95 | 178,140 |
| 2026-04-10 | ₹476.25 | ₹489.55 | ₹470.55 | ₹486.35 | 302,650 |
| 2026-04-09 | ₹457.20 | ₹478.00 | ₹456.00 | ₹467.45 | 200,316 |
| 2026-04-08 | ₹450.85 | ₹478.00 | ₹431.15 | ₹467.05 | 424,093 |
| 2026-04-07 | ₹418.00 | ₹431.10 | ₹412.55 | ₹428.95 | 130,574 |
| 2026-04-06 | ₹411.00 | ₹420.60 | ₹405.35 | ₹418.55 | 120,067 |
| 2026-04-02 | ₹418.35 | ₹418.35 | ₹402.00 | ₹410.15 | 228,325 |
| 2026-04-01 | ₹410.15 | ₹420.55 | ₹397.60 | ₹418.00 | 230,022 |
| 2026-03-30 | ₹370.40 | ₹407.00 | ₹368.60 | ₹387.85 | 577,467 |
| 2026-03-27 | ₹376.50 | ₹383.10 | ₹370.00 | ₹376.30 | 315,726 |
| 2026-03-25 | ₹380.90 | ₹391.65 | ₹372.50 | ₹380.75 | 345,295 |
| 2026-03-24 | ₹402.90 | ₹406.90 | ₹372.10 | ₹375.25 | 488,007 |
| 2026-03-23 | ₹402.00 | ₹404.80 | ₹390.80 | ₹395.55 | 121,114 |
| 2026-03-20 | ₹397.45 | ₹410.15 | ₹397.40 | ₹405.55 | 133,628 |
| 2026-03-19 | ₹411.00 | ₹417.05 | ₹392.05 | ₹396.95 | 309,005 |
| 2026-03-18 | ₹417.00 | ₹434.75 | ₹417.00 | ₹419.05 | 144,834 |
| 2026-03-17 | ₹415.20 | ₹423.75 | ₹412.00 | ₹416.95 | 75,915 |
| 2026-03-16 | ₹415.00 | ₹419.90 | ₹402.25 | ₹413.05 | 177,306 |
| 2026-03-13 | ₹423.55 | ₹427.30 | ₹410.25 | ₹415.10 | 88,837 |
| 2026-03-12 | ₹426.80 | ₹430.75 | ₹420.05 | ₹423.55 | 72,150 |
| 2026-03-11 | ₹429.65 | ₹438.85 | ₹426.00 | ₹433.30 | 53,894 |
| 2026-03-10 | ₹417.90 | ₹444.00 | ₹414.00 | ₹429.65 | 232,727 |
| 2026-03-09 | ₹419.05 | ₹423.40 | ₹410.00 | ₹413.60 | 90,165 |
| 2026-03-06 | ₹425.55 | ₹433.85 | ₹422.10 | ₹424.45 | 44,047 |
| 2026-03-05 | ₹422.05 | ₹431.90 | ₹417.55 | ₹428.25 | 106,383 |
| 2026-03-04 | ₹424.60 | ₹433.65 | ₹419.25 | ₹421.15 | 187,923 |
| 2026-03-02 | ₹431.15 | ₹445.00 | ₹431.15 | ₹435.80 | 158,755 |
| 2026-02-27 | ₹461.90 | ₹468.80 | ₹447.45 | ₹448.75 | 56,957 |
| 2026-02-26 | ₹459.80 | ₹469.85 | ₹456.00 | ₹459.50 | 58,359 |
| 2026-02-25 | ₹481.85 | ₹481.85 | ₹458.00 | ₹459.80 | 74,131 |
| 2026-02-24 | ₹501.00 | ₹501.50 | ₹473.40 | ₹478.05 | 170,529 |
| 2026-02-23 | ₹499.90 | ₹512.75 | ₹496.00 | ₹502.75 | 133,287 |
| 2026-02-20 | ₹489.45 | ₹507.00 | ₹489.45 | ₹497.90 | 64,708 |
| 2026-02-19 | ₹490.85 | ₹498.65 | ₹485.00 | ₹488.40 | 48,201 |
| 2026-02-18 | ₹491.90 | ₹504.00 | ₹477.00 | ₹492.10 | 93,614 |
| 2026-02-17 | ₹498.00 | ₹510.00 | ₹486.60 | ₹489.30 | 67,924 |
| 2026-02-16 | ₹508.55 | ₹512.80 | ₹496.10 | ₹498.60 | 35,936 |
| 2026-02-13 | ₹513.80 | ₹529.75 | ₹502.45 | ₹512.85 | 98,820 |
| 2026-02-12 | ₹538.70 | ₹539.00 | ₹517.10 | ₹522.90 | 53,758 |
| 2026-02-11 | ₹525.90 | ₹548.90 | ₹525.90 | ₹538.70 | 193,290 |
| 2026-02-10 | ₹518.55 | ₹524.45 | ₹513.45 | ₹515.85 | 98,108 |
| 2026-02-09 | ₹487.75 | ₹519.90 | ₹486.05 | ₹516.00 | 262,473 |
| 2026-02-06 | ₹454.55 | ₹490.00 | ₹443.10 | ₹485.50 | 171,191 |
| 2026-02-05 | ₹485.00 | ₹485.00 | ₹452.10 | ₹453.60 | 77,835 |
| 2026-02-04 | ₹489.00 | ₹493.15 | ₹479.55 | ₹483.20 | 71,218 |
| 2026-02-03 | ₹438.00 | ₹493.90 | ₹432.00 | ₹489.00 | 564,471 |
| 2026-02-02 | ₹420.40 | ₹424.20 | ₹412.05 | ₹418.75 | 46,352 |
| 2026-02-01 | ₹425.05 | ₹425.95 | ₹420.00 | ₹420.40 | 20,624 |
| 2026-01-30 | ₹414.80 | ₹426.55 | ₹413.00 | ₹425.05 | 29,611 |
| 2026-01-29 | ₹410.55 | ₹425.00 | ₹406.80 | ₹418.80 | 68,205 |
| 2026-01-28 | ₹411.30 | ₹415.00 | ₹402.00 | ₹410.55 | 41,656 |
| 2026-01-27 | ₹411.00 | ₹414.75 | ₹401.00 | ₹406.50 | 57,414 |
| 2026-01-23 | ₹422.20 | ₹426.05 | ₹412.00 | ₹414.80 | 41,334 |
| 2026-01-22 | ₹429.90 | ₹429.90 | ₹415.40 | ₹421.10 | 89,855 |
| 2026-01-21 | ₹427.55 | ₹429.95 | ₹413.90 | ₹423.25 | 119,470 |
| 2026-01-20 | ₹435.25 | ₹438.80 | ₹428.00 | ₹433.20 | 77,583 |
| 2026-01-19 | ₹436.45 | ₹439.80 | ₹426.10 | ₹435.25 | 44,499 |
| 2026-01-16 | ₹437.45 | ₹443.05 | ₹434.25 | ₹438.40 | 128,671 |
| 2026-01-14 | ₹433.50 | ₹438.40 | ₹430.05 | ₹437.45 | 40,917 |
| 2026-01-13 | ₹435.50 | ₹444.00 | ₹425.00 | ₹433.50 | 92,112 |
| 2026-01-12 | ₹420.05 | ₹438.50 | ₹416.30 | ₹433.25 | 300,829 |
| 2026-01-09 | ₹425.00 | ₹432.95 | ₹411.00 | ₹428.05 | 145,799 |
| 2026-01-08 | ₹427.00 | ₹444.50 | ₹422.30 | ₹429.30 | 167,516 |
| 2026-01-07 | ₹417.50 | ₹430.00 | ₹415.25 | ₹427.90 | 62,966 |
| 2026-01-06 | ₹426.80 | ₹426.80 | ₹415.00 | ₹416.95 | 39,674 |
| 2026-01-05 | ₹435.40 | ₹435.55 | ₹420.00 | ₹422.25 | 76,831 |
| 2026-01-02 | ₹423.05 | ₹437.15 | ₹421.00 | ₹433.50 | 36,593 |
| 2026-01-01 | ₹427.10 | ₹433.95 | ₹424.10 | ₹426.50 | 56,403 |
Shivalik Bimetal Controls Share Price Performance Analysis (Jun 2021 - Jul 2026)
SBCL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+77.19%
₹426.50 → ₹755.70
Year to Date
Price Volatility
23.89%
Medium Volatility
Year to Date
Average Daily Volume
374,120
Year to Date Average
NSE Exchange
Shivalik Bimetal Controls Share Price History – Frequently Asked Questions
Common questions about SBCL historical data and records.
What is the all-time high share price of Shivalik Bimetal Controls (SBCL)?
The all-time high share price of Shivalik Bimetal Controls was ₹814.0 recorded on July 06, 2026 on the NSE exchange.
What is the all-time low share price of Shivalik Bimetal Controls (SBCL)?
The all-time low share price of Shivalik Bimetal Controls was ₹76.75 recorded on July 01, 2021 on the NSE exchange.
How can I download SBCL historical share price data?
You can download Shivalik Bimetal Controls historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for SBCL shares?
The highest trading volume day for Shivalik Bimetal Controls was 8,368,688 shares traded on August 07, 2023 on the NSE exchange, with share price at ₹584.2.