Shivalik Bimetal

Shivalik Bimetal Controls Ltd Historical Data

NSEBSE

₹503.35

(-0.95%)

Oct 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

09/09/2025

To Date

09/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Sep-2025	504.9	515.9	502	505.6	6,266	3,42,30,031.15	37,332
09-Sep-2025	508.3	512.05	494.5	507.35	7,619	4,22,51,705.7	49,977
10-Sep-2025	506	527.95	506	517.4	8,269	7,36,87,975.05	78,179
11-Sep-2025	517.4	523.65	509.3	513.4	4,334	2,85,22,835.2	32,769
12-Sep-2025	513.4	519.85	508.55	517.25	3,605	2,55,45,403.95	27,933
15-Sep-2025	517.25	522.4	512	517.7	3,899	3,30,29,642.75	34,390
16-Sep-2025	514	527.05	514	524.4	2,438	1,97,07,157.5	23,734
17-Sep-2025	524.4	550	519.6	545.85	6,464	5,48,96,355.55	66,899
18-Sep-2025	548.7	565	548.7	554.35	8,753	8,04,17,097	68,457
19-Sep-2025	549.3	556	539.9	548	4,207	3,75,42,020.35	38,592
22-Sep-2025	543	558.65	540	553.6	4,623	2,97,42,354.4	31,468
23-Sep-2025	553.6	575	546.55	564.45	12,397	12,18,27,180.9	1,05,432
24-Sep-2025	566.9	570	558.55	562.8	4,540	4,48,79,759.05	37,406
25-Sep-2025	560	565	554	555.1	3,119	2,70,92,568.8	31,599
26-Sep-2025	555.1	555.1	527.2	537.7	5,220	3,19,43,815.75	34,293
29-Sep-2025	537.8	552	489	501.9	17,332	14,93,53,878.25	1,61,464
30-Sep-2025	502.25	516.2	495.55	500	18,200	9,76,46,829.1	35,738
01-Oct-2025	503	509.25	501	506.35	4,688	3,43,58,697.5	38,027
03-Oct-2025	507	523.55	506.35	520.45	4,702	2,15,89,088.2	18,388
06-Oct-2025	520.45	525.95	504.8	510.45	7,998	4,71,90,112.15	31,143
07-Oct-2025	510	519.75	506.95	508.2	4,489	2,74,88,798.5	27,194
08-Oct-2025	509.9	511.85	500	503.35	4,075	1,93,65,225.8	21,822

Shivalik Bimetal: Related NEWS

No Record Found

Invest wise with Expert advice