Shivalik Bimetal

Shivalik Bimetal Controls Ltd Historical Data

NSEBSE

₹422.25

(-2.60%)

Jan 5, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

05/12/2025

To Date

05/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Dec-2025	436	441.9	432.1	435	5,564	8,68,13,154.2	1,65,740
09-Dec-2025	435	442.7	425.4	440	2,741	1,60,37,982.8	17,876
10-Dec-2025	436.95	446	436	439.45	1,900	1,51,18,057.05	20,472
11-Dec-2025	439.4	459.6	433.25	443.6	3,570	2,61,78,681.6	25,065
12-Dec-2025	441.45	455	440	451.6	1,924	2,21,64,540.1	31,262
15-Dec-2025	448	462.6	448	459.95	1,691	1,65,54,485.5	18,069
16-Dec-2025	458.5	459.2	438.1	449.15	3,293	3,39,91,318.15	43,045
17-Dec-2025	445.1	449.9	441.15	445.85	1,998	1,40,69,177.3	19,138
18-Dec-2025	442.55	442.55	434.5	440.2	3,340	3,33,24,240.1	50,685
19-Dec-2025	440.2	443.7	438	440.1	2,255	2,50,67,343.3	47,422
22-Dec-2025	436.3	450	436	443.25	5,004	4,08,62,960.65	56,976
23-Dec-2025	442.55	449.5	440.55	445.85	2,455	1,69,03,476.75	26,046
24-Dec-2025	445.8	449	430.9	432.75	4,053	4,39,11,079.55	65,469
26-Dec-2025	437	442	430	437.6	6,060	3,57,48,455.75	41,841
29-Dec-2025	435	438.65	426.2	428	3,580	2,09,44,077.55	26,671
30-Dec-2025	428.9	428.9	421	424.95	6,574	3,43,63,867.65	57,512
31-Dec-2025	426	431.85	426	429.7	1,593	97,95,072.65	13,096
01-Jan-2026	427.1	433.95	424.1	426.5	3,229	2,41,77,185.65	36,466
02-Jan-2026	423.05	437.15	421	433.5	1,940	1,57,24,449	19,928
05-Jan-2026	435.4	435.55	420	422.25	3,655	3,27,13,169.45	45,337

Shivalik Bimetal: Related NEWS

No Record Found

Invest wise with Expert advice