SBEC Systems

SBEC Systems (India) Ltd Historical Data

NSEBSE

₹20.98

(4.95%)

Jun 6, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

07/05/2025

To Date

07/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
09-May-2025	17.6	17.6	17.25	17.25	7	576	33
12-May-2025	16.91	17	16.91	16.91	7	693	41
13-May-2025	16.58	16.9	16.58	16.9	15	6,648	400
14-May-2025	16.9	16.9	16.9	16.9	4	10,190	603
15-May-2025	16.91	16.91	16.91	16.91	9	6,239	369
16-May-2025	16.91	16.91	16.9	16.9	18	35,919	2,125
19-May-2025	16.9	16.9	16.7	16.8	7	3,879	232
20-May-2025	16.47	16.47	16.47	16.47	8	7,625	463
21-May-2025	16.15	16.15	16.15	16.15	12	15,132	937
22-May-2025	16.15	16.47	16.15	16.47	7	3,872	239
23-May-2025	16.47	16.79	16.47	16.79	10	2,970	177
26-May-2025	17.62	17.62	15.96	17.62	38	36,669	2,118
27-May-2025	18.4	18.5	18.39	18.5	29	25,399	1,374
28-May-2025	19.42	19.42	19.33	19.42	33	44,081	2,271
29-May-2025	19.42	20.39	18.45	19.35	69	1,74,775	9,036
30-May-2025	20.31	20.31	18.39	18.5	50	95,356	5,003
02-Jun-2025	18.5	19.41	17.66	19.35	25	70,413	3,658
03-Jun-2025	19.35	19.35	18.39	19.35	12	7,819	409
04-Jun-2025	19.86	20.31	18.39	20.31	37	1,15,307	5,725
05-Jun-2025	21.3	21.32	19.3	19.99	50	1,32,873	6,357
06-Jun-2025	20.9	20.98	20.9	20.98	25	1,37,667	6,562

SBEC Systems: Related NEWS

No Record Found

Invest wise with Expert advice