Shivalik Bimetal Controls Ltd Share Price

109.90

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)
Detailed Quote

Historical Data

Period From
Period To
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O
()
14-Jun-2019 109 110 107 109 86 0.45 2,758 2.95 0.10
13-Jun-2019 110 110 107 109 36 0.62 5,274 2.40 -0.50
12-Jun-2019 111 111 109 110 62 0.68 4,387 2.30 -1.50
11-Jun-2019 112 113 109 111 131 1.31 9,373 3.75 -0.90
10-Jun-2019 111 115 109 110 120 1.67 9,276 6.65 -0.80
07-Jun-2019 104 115 104 110 338 5.05 38,489 11.30 5.50
06-Jun-2019 105 108 104 105 123 1.63 12,634 3.90 -0.30
04-Jun-2019 105 109 105 107 75 0.76 5,768 3.70 2.40
03-Jun-2019 107 109 106 108 135 2.08 18,022 3.35 0.80
31-May-2019 106 108 103 105 124 2.27 13,980 4.80 -1.10
30-May-2019 109 109 104 106 139 2.11 16,565 4.85 -2.40
29-May-2019 108 109 105 106 145 4.08 36,065 3.70 -1.80
28-May-2019 110 112 106 107 167 2.55 20,878 5.85 -2.90
27-May-2019 115 116 105 107 390 5.09 29,759 10.90 -8
24-May-2019 111 115 109 111 237 4.22 27,269 6.05 0.30
23-May-2019 115 118 107 114 178 1.63 10,842 10.90 -0.90
22-May-2019 115 116 111 112 152 1.29 7,247 5.95 -2.70
21-May-2019 115 117 113 115 114 2.95 16,641 4.75 -0.30
20-May-2019 120 124 112 115 255 2.72 12,714 11.60 -5.30
17-May-2019 112 116 111 114 140 2.02 12,823 4.30 1.75
16-May-2019 116 118 112 114 97 1.26 8,879 5.60 -1.80