SBEC Systems

SBEC Systems (India) Ltd Historical Data

NSEBSE

₹43.52

(4.99%)

Jun 27, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

28/05/2025

To Date

28/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
09-Jun-2025	22	22.02	22	22.02	31	1,11,772	4,872
10-Jun-2025	23.12	23.12	23.12	23.12	41	2,97,554	12,269
11-Jun-2025	24.27	24.27	24.27	24.27	9	15,969	658
12-Jun-2025	25.48	25.48	25.48	25.48	44	4,36,192	16,294
13-Jun-2025	26.55	26.75	26.55	26.75	44	3,78,795	9,005
16-Jun-2025	28.08	28.08	28.08	28.08	21	97,634	3,477
17-Jun-2025	29.48	29.48	29.48	29.48	20	1,21,516	4,122
18-Jun-2025	30.95	30.95	30.95	30.95	12	41,411	1,338
19-Jun-2025	32.49	32.49	32.49	32.49	68	8,23,296	20,838
20-Jun-2025	34.11	34.11	34.11	34.11	32	1,60,896	4,690
23-Jun-2025	35.81	35.81	35.81	35.81	32	2,14,430	5,987
24-Jun-2025	37.6	37.6	37.6	37.6	20	1,04,302	2,774
25-Jun-2025	39.48	39.48	39.48	39.48	23	1,74,225	4,413
26-Jun-2025	41.45	41.45	40	41.45	63	5,56,279	13,459
27-Jun-2025	43.52	43.52	43.52	43.52	47	5,14,362	11,819

SBEC Systems: Related NEWS

No Record Found

Invest wise with Expert advice