SBEC Systems

SBEC Systems (India) Ltd Historical Data

NSEBSE

₹21.7

(-4.87%)

Sep 26, 2025|01:14:00 PM

Invest wise with Expert advice

From Date

26/08/2025

To Date

26/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Aug-2025	28.28	28.28	28.28	28.28	12	34,643	1,225
29-Aug-2025	29.69	29.69	29.67	29.69	48	3,30,230	11,123
01-Sep-2025	31.15	31.15	28.21	28.21	24	59,058	1,937
02-Sep-2025	26.8	26.8	26.8	26.8	20	13,105	489
03-Sep-2025	25.46	25.46	25.46	25.46	13	5,117	201
04-Sep-2025	24.19	24.19	24.19	24.19	25	12,602	521
05-Sep-2025	22.99	25.39	22.99	25.39	45	1,90,330	7,637
08-Sep-2025	26.65	26.65	24.13	24.2	56	77,377	3,041
09-Sep-2025	25.39	25.39	23	24.86	33	41,098	1,777
10-Sep-2025	24.5	24.95	23.62	23.63	53	1,18,203	4,994
11-Sep-2025	23.63	24.7	22.45	24.22	39	80,406	3,459
12-Sep-2025	24.22	24.22	23.01	23.51	29	78,069	3,316
15-Sep-2025	23.51	24.6	23.51	24.06	18	30,153	1,248
16-Sep-2025	25	25.1	22.9	24.01	45	72,841	2,979
17-Sep-2025	24.05	24.77	23.11	24.75	13	20,448	852
18-Sep-2025	24.5	24.95	23.6	24.89	21	12,332	506
19-Sep-2025	24.89	24.89	23.65	24.68	13	17,307	730
22-Sep-2025	25.74	25.74	23.45	23.46	49	91,755	3,818
23-Sep-2025	24.35	24.35	22.35	23.9	22	34,238	1,515
24-Sep-2025	23.9	23.9	22.81	22.81	11	33,451	1,466
25-Sep-2025	22.81	22.81	22.75	22.81	9	4,493	197

SBEC Systems: Related NEWS

No Record Found

Invest wise with Expert advice