Price Data Selection & Download
Shivalik Bimetal Controls Share Price All Time Records & Statistics (Jun 2021 - Sep 2026)
1288 daily OHLCV records on NSE from June 2021 to Sept. 2026. For live price, key ratios and fundamentals, see SBCL share price.
Share Price All Time High
₹1215.70
September 04, 2026
NSE Exchange
Share Price All Time Low
₹76.75
July 01, 2021
NSE Exchange
Highest Volume Trading Day
10,977,312
August 10, 2026 • ₹1105.05
NSE Exchange
Share Price History Data (Jun 2021 - Sep 2026)
SBCL daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹1091.80 | ₹1109.80 | ₹1084.10 | ₹1096.20 | 106,816 |
| 2026-09-17 | ₹1062.00 | ₹1115.00 | ₹1057.20 | ₹1091.80 | 279,880 |
| 2026-09-16 | ₹1020.00 | ₹1070.90 | ₹957.10 | ₹1057.00 | 529,492 |
| 2026-09-15 | ₹1087.00 | ₹1120.00 | ₹1000.00 | ₹1020.20 | 482,862 |
| 2026-09-11 | ₹1107.80 | ₹1108.00 | ₹1072.60 | ₹1087.00 | 165,852 |
| 2026-09-10 | ₹1144.70 | ₹1148.20 | ₹1100.40 | ₹1112.00 | 138,832 |
| 2026-09-09 | ₹1112.00 | ₹1163.50 | ₹1108.60 | ₹1136.50 | 383,467 |
| 2026-09-08 | ₹1092.10 | ₹1131.30 | ₹1066.20 | ₹1105.20 | 354,867 |
| 2026-09-07 | ₹1121.00 | ₹1138.40 | ₹1077.00 | ₹1092.10 | 314,685 |
| 2026-09-04 | ₹1189.30 | ₹1215.70 | ₹1102.40 | ₹1121.10 | 810,275 |
| 2026-09-03 | ₹1062.90 | ₹1155.90 | ₹1052.00 | ₹1155.90 | 675,189 |
| 2026-09-02 | ₹1032.50 | ₹1060.90 | ₹1025.00 | ₹1050.90 | 240,612 |
| 2026-09-01 | ₹1084.90 | ₹1095.20 | ₹1034.10 | ₹1047.90 | 308,201 |
| 2026-08-31 | ₹1066.60 | ₹1100.90 | ₹1022.05 | ₹1070.00 | 466,545 |
| 2026-08-28 | ₹1055.90 | ₹1087.95 | ₹1036.10 | ₹1049.20 | 524,106 |
| 2026-08-27 | ₹1061.90 | ₹1079.60 | ₹1032.10 | ₹1044.20 | 342,146 |
| 2026-08-26 | ₹1022.90 | ₹1065.95 | ₹1004.70 | ₹1053.10 | 394,446 |
| 2026-08-25 | ₹1001.50 | ₹1039.40 | ₹993.60 | ₹1018.35 | 229,576 |
| 2026-08-24 | ₹999.90 | ₹1035.95 | ₹990.35 | ₹1001.50 | 225,112 |
| 2026-08-21 | ₹1038.20 | ₹1039.75 | ₹986.50 | ₹993.25 | 315,084 |
| 2026-08-20 | ₹1039.35 | ₹1059.80 | ₹1020.05 | ₹1025.35 | 336,648 |
| 2026-08-19 | ₹1030.90 | ₹1039.40 | ₹1001.30 | ₹1025.55 | 213,174 |
| 2026-08-18 | ₹1029.65 | ₹1049.00 | ₹1015.90 | ₹1026.85 | 215,379 |
| 2026-08-17 | ₹1064.90 | ₹1075.00 | ₹1020.90 | ₹1024.60 | 196,087 |
| 2026-08-14 | ₹1010.65 | ₹1050.00 | ₹1006.90 | ₹1040.10 | 270,327 |
| 2026-08-13 | ₹1025.65 | ₹1059.35 | ₹1003.10 | ₹1008.65 | 282,487 |
| 2026-08-12 | ₹1060.00 | ₹1060.00 | ₹1017.00 | ₹1026.65 | 469,720 |
| 2026-08-11 | ₹1070.00 | ₹1092.00 | ₹1025.60 | ₹1039.20 | 1,830,519 |
| 2026-08-10 | ₹928.00 | ₹1105.05 | ₹921.25 | ₹1105.05 | 10,977,312 |
| 2026-08-07 | ₹850.00 | ₹920.90 | ₹830.05 | ₹920.90 | 6,015,282 |
| 2026-08-06 | ₹782.75 | ₹796.50 | ₹761.50 | ₹767.45 | 489,680 |
| 2026-08-05 | ₹782.00 | ₹785.00 | ₹762.55 | ₹772.45 | 197,724 |
| 2026-08-04 | ₹771.20 | ₹782.00 | ₹767.25 | ₹778.00 | 472,185 |
| 2026-08-03 | ₹752.90 | ₹769.40 | ₹747.00 | ₹763.45 | 213,225 |
| 2026-07-31 | ₹743.00 | ₹764.00 | ₹739.90 | ₹749.45 | 312,769 |
| 2026-07-30 | ₹739.90 | ₹741.65 | ₹723.05 | ₹735.95 | 126,687 |
| 2026-07-29 | ₹738.00 | ₹745.40 | ₹727.00 | ₹739.10 | 93,193 |
| 2026-07-28 | ₹742.25 | ₹746.85 | ₹719.00 | ₹729.70 | 130,967 |
| 2026-07-27 | ₹755.70 | ₹764.45 | ₹741.00 | ₹742.25 | 113,371 |
| 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 - Sep 2026)
SBCL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+157.02%
₹426.50 → ₹1096.20
Year to Date
Price Volatility
33.60%
High Volatility
Year to Date
Average Daily Volume
462,561
Year to Date Average
NSE Exchange
Shivalik Bimetal Controls Share Price History – Frequently Asked Questions
Common questions about SBCL historical data and records. Analyse SBCL shareholding pattern to track promoter, FII and institutional holdings.
What is the all-time high share price of Shivalik Bimetal Controls (SBCL)?
The all-time high share price of Shivalik Bimetal Controls was ₹1215.7 recorded on September 04, 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 10,977,312 shares traded on August 10, 2026 on the NSE exchange, with share price at ₹1105.05.