Shivalik Bimetal Controls Share Price History

CMP as on24-Sep-20 15:43

₹ 38.70
-2.65 -6.41%

Open

₹ 40.60

Turnover (lac)

₹ 12

Prev. Close

₹ 41.35

Day's Vol (shares)

₹ 39,720

Day's Range

₹ 38.50
₹ 41.35

Shivalik Bimetal Controls Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
23-Sep-2020 42.40 42.90 40.80 41.40 77 0.62 9,952 2.15 -1.10
22-Sep-2020 40.80 41.90 40.50 41 101 1.05 18,754 1.40 0.20
21-Sep-2020 41.60 44.40 40.50 41.90 248 3.34 64,726 3.95 0.30
18-Sep-2020 40.30 41.50 40.10 40.50 66 0.55 11,607 1.40 0.15
17-Sep-2020 42.20 42.30 40.10 40.60 57 0.31 6,993 2.15 -1.70
16-Sep-2020 40.60 42.30 39.50 41.20 70 0.57 12,427 2.75 0.60
15-Sep-2020 41.50 42.40 41.30 41.40 74 0.87 18,294 1.15 -0.10
14-Sep-2020 43.50 43.50 41.20 41.50 134 1.03 17,773 2.30 -2
11-Sep-2020 41.60 43.70 40.70 42.80 221 2.99 45,353 3.05 1.15
10-Sep-2020 40.80 41.40 39.70 41 81 0.67 12,877 1.75 0.25
09-Sep-2020 39.70 40.90 38.10 39.20 82 0.98 16,508 2.80 -0.60
08-Sep-2020 41 41.60 39.60 39.80 84 0.74 14,600 2 -1.30
07-Sep-2020 41.90 41.90 39.70 40.70 104 0.76 13,992 2.20 -1.20
04-Sep-2020 40.90 41.90 39.80 40.70 143 0.84 13,819 2.10 -0.20
03-Sep-2020 41.40 42 41.20 41.40 91 0.54 8,296 0.80 -0
02-Sep-2020 40.70 42.20 40.70 41.80 94 0.63 11,951 1.50 1.05
01-Sep-2020 40.80 42.20 39.10 40.80 88 0.53 7,899 3.15 -0
31-Aug-2020 42.40 43.40 40.10 40.60 182 1.94 31,668 3.30 -1.80
28-Aug-2020 42.60 43.40 41.20 41.70 187 2.68 49,394 2.20 -0.90
27-Aug-2020 41.80 42.60 41.20 42.40 111 0.75 15,353 1.40 0.60
26-Aug-2020 44.90 44.90 40.80 41.80 154 1.17 24,205 4.15 -3.20
25-Aug-2020 44.90 45 40.80 41.20 238 2.12 40,098 4.25 -3.80
24-Aug-2020 43 44.50 42.10 42.70 168 1.54 29,892 2.40 -0.40