Shivalik Bimetal Controls Ltd Share Price

42.00

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
()
22-Oct-2019 42.80 43 41 41.30 135 0.82 1.95 -1.50
18-Oct-2019 42 43.50 41 41.10 225 1.50 26,221 2.55 -0.90
17-Oct-2019 40.70 42.80 39.50 41 381 3.97 83,223 3.35 0.30
16-Oct-2019 44.40 44.40 34.10 39.10 1,461 10.80 199,858 10.30 -5.30
15-Oct-2019 48.40 48.40 41.50 42.20 194 0.85 15,771 6.90 -6.20
14-Oct-2019 47.30 49.90 45.30 45.90 104 0.66 9,050 4.60 -1.40
11-Oct-2019 47 47.50 46.50 47 70 0.39 7,136 1 0
10-Oct-2019 48 48.80 46.80 47 64 0.35 5,985 2 -1
09-Oct-2019 48.90 48.90 46.60 48 74 0.42 6,467 2.35 -0.90
07-Oct-2019 50.80 50.80 45.90 47.10 104 0.45 8,097 4.90 -3.70
04-Oct-2019 50.30 50.30 47 47.80 110 0.53 8,710 3.25 -2.50
03-Oct-2019 52.60 52.60 47 47.30 96 0.47 7,008 5.60 -5.30
01-Oct-2019 51.80 53 49.50 50 124 0.86 9,368 3.45 -1.80
30-Sep-2019 50 52.60 49.50 50.20 99 0.68 10,634 3.10 0.15
27-Sep-2019 52 52.40 50.50 51.60 92 0.67 8,427 1.85 -0.40
26-Sep-2019 50.30 54 49.30 50.10 159 0.73 8,439 4.70 -0.20
25-Sep-2019 53.10 53.30 51 51.40 139 0.95 15,037 2.25 -1.80
24-Sep-2019 57 57.50 53.10 53.20 218 1.72 20,351 4.35 -3.80
23-Sep-2019 55 59.50 53 54.90 370 3.51 55,152 6.45 -0.10