Shivalik Bimetal Controls share price history

NSE: SBCLBSE: 513097Industrial ProductsSmall Cap

Shivalik Bimetal Controls Limited · Face value ₹2 · Listed Jul 1986 on BSE, Jun 2021 on NSE

₹1,013.50₹22.50 (2.17%)BSE ₹1,014.45

Share price at the NSE close on 30 Oct 2026. Previous close ₹1,036.00.

30 Oct: open ₹1,040.90, high ₹1,048.90, low ₹995.60

52-week range of traded prices to 30 Oct 2026

₹368.60Low, 30 Mar 2026₹1,215.70High, 4 Sep 2026

Under NSE's long-term additional surveillance, stage I, on the list for 30 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.
Next results date: the board meets on 4 Nov 2026 to consider: financial results, dividend, bonus and other business matters. The notice · Results calendar

Market cap: ₹5,838 Cr960th largest listed
P/E: 55.03
P/B: 12.13
Dividend yield: 0.39%
ROE: 23.9%
ROCE: 23.6%
Debt to equity: 0.12
Volume, NSE: 1,20,57957.5% delivered

Shivalik Bimetal Controls share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on NSE

Shivalik Bimetal Controls' share price is on record from 2 Jan 2007, when it closed at ₹10.53, to 30 Oct 2026. Its highest close was ₹1,156.00 on 23 Sep 2026 and its lowest ₹3.30 on 6 Aug 2013, adjusted for 1 split or bonus issue. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	1,013.50	+135.9%	1,156.00	375.25	427.10	1,215.70	368.60	8,88,78,561
2025	429.70	−25.3%	600.45	385.60	571.00	605.00	342.00	2,85,90,494
2024	575.45	+4.5%	714.85	491.35	555.00	729.80	460.00	4,32,16,600
2023	550.55	+35.3%	713.95	372.05	406.75	750.00	361.25	4,64,11,834
2022	406.90	+61.9%	497.03	250.37	256.00	506.67	221.93	2,81,19,633
2021BSE close	251.40	+490.6%	282.23	40.93	42.33	298.00	40.00	2,41,44,156
2020BSE close	42.57	+26.1%	47.70	13.20	36.47	49.33	13.00	1,22,71,640
2019BSE close	33.77	−49.5%	92.30	25.43	67.00	97.80	22.70	91,84,517
2018BSE close	66.80	+15.3%	91.33	58.57	57.17	95.90	53.33	1,31,28,477
2017BSE close	57.93	+108.6%	98.47	27.90	28.30	100.00	27.67	1,27,21,802
2016BSE close	27.77	+49.8%	32.23	13.00	18.83	33.67	11.33	63,65,573
2015BSE close	18.53	−16.4%	28.47	12.80	21.93	29.33	12.33	55,37,189
2014BSE close	22.17	+411.5%	23.70	4.33	4.40	24.23	4.20	76,57,031
2013BSE close	4.33	−27.8%	6.83	3.30	6.13	7.11	3.17	6,67,908
2012BSE close	6.00	−14.0%	8.81	5.24	7.00	9.93	5.03	12,41,669
2011BSE close	6.98	−63.5%	19.77	6.72	19.30	21.60	6.43	20,58,000
2010BSE close	19.10	+6.5%	23.30	12.37	17.93	26.90	12.00	1,88,67,825
2009BSE close	17.93	+163.7%	19.60	5.77	6.77	20.57	5.47	1,03,45,491
2008BSE close	6.80	−64.3%	21.90	6.00	20.00	22.97	6.00	29,58,534
2007BSE close	19.07	–	20.30	8.67	10.30	21.30	8.53	81,95,019

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	1,013.50	−5.4%	1,080.90	1,145.70	876.50	50,19,213
Sep 2026	1,071.70	+0.2%	1,084.90	1,215.70	957.10	67,77,058
Aug 2026	1,070.00	+42.8%	752.90	1,105.05	747.00	2,46,76,764
Jul 2026	749.45	−1.4%	769.45	814.00	688.05	89,32,445
Jun 2026	760.45	+2.8%	739.70	789.85	662.50	95,98,508
May 2026	740.00	+24.3%	594.05	789.00	565.60	1,06,38,588
Apr 2026	595.50	+53.5%	410.15	655.40	397.60	1,53,33,083
Mar 2026	387.85	−13.6%	431.15	445.00	368.60	37,23,178
Feb 2026	448.75	+5.6%	425.05	548.90	412.05	24,61,786
Jan 2026	425.05	−1.1%	427.10	444.50	401.00	17,17,938
Dec 2025	429.70	−1.6%	435.00	462.60	421.00	14,02,508
Nov 2025	436.70	−9.0%	485.00	514.00	425.10	21,04,436
Oct 2025	479.80	−4.0%	503.00	525.95	468.85	16,53,641
Sep 2025	500.00	+2.6%	487.30	575.00	486.75	20,59,157
Aug 2025	487.30	−8.2%	531.00	550.00	483.00	32,30,095
Jul 2025	531.00	−5.1%	560.90	605.00	516.40	23,58,901
Jun 2025	559.50	+12.7%	490.55	574.90	470.05	21,56,827
May 2025	496.65	+13.4%	436.55	516.00	399.80	12,71,686
Apr 2025	437.95	−5.2%	463.00	480.35	342.00	30,77,191
Mar 2025	462.05	+13.8%	409.00	497.90	400.00	27,24,085
Feb 2025	406.10	−21.6%	522.00	535.90	399.15	40,58,886
Jan 2025	517.95	−10.0%	571.00	604.10	499.00	24,93,081
Dec 2024	575.45	+4.0%	546.45	639.75	535.20	25,52,931
Nov 2024	553.45	−16.1%	664.90	684.90	533.10	22,59,967
Oct 2024	659.55	+2.0%	652.00	729.80	600.00	45,62,698
Sep 2024	646.40	+13.8%	570.00	659.00	548.25	42,63,438
Aug 2024	568.05	−11.7%	643.40	655.00	536.10	41,24,871
Jul 2024	643.40	+10.7%	582.00	691.95	580.40	64,63,771
Jun 2024	581.35	+14.8%	524.95	619.40	460.95	46,72,945
May 2024	506.20	−11.9%	582.40	590.00	481.75	21,79,144
Apr 2024	574.45	+10.6%	522.90	600.00	519.00	18,74,575
Mar 2024	519.35	−3.7%	539.40	575.85	460.00	22,35,654
Feb 2024	539.40	−8.3%	593.30	599.40	519.05	27,02,600
Jan 2024	588.50	+6.9%	555.00	616.95	548.00	53,24,006
Dec 2023	550.55	−0.3%	552.60	563.00	520.00	19,84,881
Nov 2023	551.95	+6.5%	517.95	571.00	500.55	25,46,492
Oct 2023	518.30	−2.4%	531.85	561.00	488.00	25,06,079
Sep 2023	530.85	−9.7%	589.90	592.25	506.75	30,60,901
Aug 2023	587.75	−16.3%	690.00	701.80	501.55	1,74,93,434
Jul 2023	701.80	+13.7%	625.00	750.00	617.40	31,80,446
Jun 2023	617.20	+20.4%	512.50	678.50	505.10	51,05,068
May 2023	512.70	+4.5%	495.55	557.95	483.00	29,97,786
Apr 2023	490.65	−4.4%	511.00	538.70	478.60	11,73,723
Mar 2023	513.45	+25.8%	408.15	545.30	384.00	43,25,164
Feb 2023	408.15	+6.5%	386.70	449.95	372.15	13,90,116
Jan 2023	383.35	−5.8%	406.75	414.95	361.25	6,47,744
Dec 2022	406.90	−1.0%	414.80	446.75	359.00	13,44,253
Nov 2022	410.90	−5.2%	437.00	484.00	370.05	20,55,285
Oct 2022	433.25	−5.8%	467.53	506.67	410.73	23,10,473
Sep 2022	459.70	+15.1%	400.00	482.00	365.37	35,66,732
Aug 2022	399.23	+43.0%	279.27	429.30	278.00	36,07,704
Jul 2022	279.27	+6.0%	266.70	313.33	252.63	10,99,152
Jun 2022	263.47	−7.0%	286.90	299.33	247.00	10,57,901
May 2022	283.20	−16.9%	334.00	341.93	221.93	29,16,167
Apr 2022	340.73	−0.5%	340.00	389.33	338.10	16,97,804
Mar 2022	342.40	+25.0%	269.53	366.67	269.30	26,46,977
Feb 2022	273.97	−3.9%	290.67	339.17	254.83	35,19,092
Jan 2022	285.03	+13.4%	256.00	320.53	251.17	22,98,096
Dec 2021	251.40	+12.0%	222.57	298.00	217.40	23,89,136
Nov 2021	224.40	+18.2%	190.00	275.60	189.90	20,59,878
Oct 2021	189.90	+3.8%	180.00	208.57	172.17	13,28,685
Sep 2021	183.00	+59.0%	115.93	193.93	110.93	36,79,538
Aug 2021	115.07	+29.8%	89.50	129.00	88.70	41,91,536
Jul 2021	88.67	+9.2%	81.33	93.33	76.73	13,40,763
Jun 2021BSE close	81.23	+22.0%	67.80	93.87	64.00	26,69,784
May 2021BSE close	66.57	+12.1%	59.33	72.30	57.87	20,39,301
Apr 2021BSE close	59.40	+4.6%	56.67	62.67	52.43	10,45,169
Mar 2021BSE close	56.80	+3.6%	54.80	65.57	53.33	12,61,737
Feb 2021BSE close	54.80	+33.9%	40.00	59.23	40.00	15,68,999
Jan 2021BSE close	40.93	−3.8%	42.33	46.67	40.43	5,69,633
Dec 2020BSE close	42.57	−1.0%	42.33	49.33	38.20	10,56,611
Nov 2020BSE close	43.00	+19.7%	33.67	47.33	33.67	8,99,253
Oct 2020BSE close	35.93	+4.3%	34.27	39.60	32.33	8,75,538
Sep 2020BSE close	34.47	+27.3%	27.20	35.07	25.40	13,87,151
Aug 2020BSE close	27.07	+14.2%	23.67	30.27	22.83	11,80,227
Jul 2020BSE close	23.70	−4.0%	24.37	27.27	21.47	8,25,710
Jun 2020BSE close	24.70	+30.0%	19.67	28.00	19.00	19,72,757
May 2020BSE close	19.00	−2.7%	20.20	20.20	15.07	5,55,230
Apr 2020BSE close	19.53	+36.9%	14.00	20.93	13.03	15,80,730
Mar 2020BSE close	14.27	−49.6%	27.73	29.90	13.00	9,40,632
Feb 2020BSE close	28.33	−8.2%	29.70	35.33	27.37	5,12,705
Jan 2020BSE close	30.87	−8.6%	36.47	38.27	27.53	4,85,099
Dec 2019BSE close	33.77	+24.4%	27.33	35.17	24.37	3,85,806
Nov 2019BSE close	27.13	−15.2%	32.00	34.33	26.00	5,65,508
Oct 2019BSE close	32.00	−4.3%	34.50	35.30	22.70	10,49,463
Sep 2019BSE close	33.43	−19.6%	42.83	44.13	30.77	12,10,467
Aug 2019BSE close	41.57	−26.8%	55.33	61.93	36.80	8,07,965
Jul 2019BSE close	56.77	−21.5%	73.27	75.93	56.00	4,05,842
Jun 2019BSE close	72.33	+3.4%	71.13	76.93	65.33	4,76,306
May 2019BSE close	69.97	−15.0%	82.00	89.67	68.80	6,29,483
Apr 2019BSE close	82.33	−10.7%	93.30	95.60	80.30	4,54,739
Mar 2019BSE close	92.20	+35.6%	69.33	97.80	67.33	13,50,491
Feb 2019BSE close	68.00	−3.9%	67.23	74.67	64.80	5,27,244
Jan 2019BSE close	70.73	+5.9%	67.00	81.10	66.57	13,21,206
Dec 2018BSE close	66.80	+10.1%	61.07	72.00	56.70	6,82,208
Nov 2018BSE close	60.67	−5.4%	64.67	68.97	60.00	6,09,833
Oct 2018BSE close	64.10	−0.7%	60.30	67.97	54.67	7,90,983
Sep 2018BSE close	64.53	−2.7%	66.67	79.87	53.33	10,52,648
Aug 2018BSE close	66.30	−1.5%	68.67	79.33	64.67	9,86,961
Jul 2018BSE close	67.33	−3.6%	71.33	71.87	58.00	12,32,117
Jun 2018BSE close	69.83	−11.9%	78.00	81.33	63.67	6,09,227
May 2018BSE close	79.30	−0.5%	81.27	87.93	65.00	7,37,232
Apr 2018BSE close	79.70	+6.1%	77.33	88.67	74.03	8,49,714
Mar 2018BSE close	75.13	−12.9%	85.83	95.90	67.33	13,29,059
Feb 2018BSE close	86.23	+29.9%	66.00	88.33	56.73	18,20,634
Jan 2018BSE close	66.40	+14.6%	57.17	79.93	57.17	24,27,864
Dec 2017BSE close	57.93	+11.1%	52.00	63.33	52.00	15,46,478
Nov 2017BSE close	52.17	+2.6%	51.03	54.67	47.40	12,46,241
Oct 2017BSE close	50.87	−43.2%	91.33	92.67	42.67	30,66,410
Sep 2017BSE close	89.53	+59.9%	56.00	100.00	54.67	16,11,563
Aug 2017BSE close	56.00	+15.6%	48.13	57.93	41.10	5,41,725
Jul 2017BSE close	48.43	+0.8%	48.67	56.40	47.67	4,98,558
Jun 2017BSE close	48.03	+2.5%	46.13	52.00	45.37	3,82,836
May 2017BSE close	46.87	+3.3%	46.00	53.33	41.33	4,76,064
Apr 2017BSE close	45.37	+7.2%	42.00	53.00	40.80	7,68,401
Mar 2017BSE close	42.33	+12.2%	39.47	44.60	37.33	6,47,348
Feb 2017BSE close	37.73	+12.9%	34.00	39.33	32.73	8,48,517
Jan 2017BSE close	33.43	+20.4%	28.30	38.40	27.67	10,87,664
Dec 2016BSE close	27.77	−12.0%	31.93	31.93	26.00	11,27,885
Nov 2016BSE close	31.57	+28.8%	25.00	33.67	22.73	12,34,454
Oct 2016BSE close	24.50	+10.2%	22.70	25.20	22.00	3,80,615
Sep 2016BSE close	22.23	−6.6%	24.00	27.33	21.50	8,79,500
Aug 2016BSE close	23.80	+48.4%	17.67	24.77	15.00	12,05,981
Jul 2016BSE close	16.03	+2.8%	15.93	18.60	15.30	5,05,364
Jun 2016BSE close	15.60	+2.9%	15.73	15.93	14.03	1,55,834
May 2016BSE close	15.17	+4.6%	14.50	17.13	14.03	1,87,845
Apr 2016BSE close	14.50	+6.1%	13.67	15.80	13.57	84,993
Mar 2016BSE close	13.67	−0.2%	13.07	16.20	13.07	1,69,509
Feb 2016BSE close	13.70	−9.7%	15.20	16.60	11.33	2,12,843
Jan 2016BSE close	15.17	−18.2%	18.83	19.20	13.33	2,20,754
Dec 2015BSE close	18.53	+20.6%	15.87	19.33	14.00	2,58,164
Nov 2015BSE close	15.37	−2.1%	16.20	16.53	12.33	1,87,043
Oct 2015BSE close	15.70	+10.3%	14.33	17.60	14.13	1,27,752
Sep 2015BSE close	14.23	−7.6%	15.33	15.97	13.57	1,18,749
Aug 2015BSE close	15.40	−25.2%	20.70	21.07	13.53	2,95,343
Jul 2015BSE close	20.60	+13.0%	18.27	23.33	16.27	4,23,221
Jun 2015BSE close	18.23	−0.9%	18.60	21.00	17.33	2,69,586
May 2015BSE close	18.40	−2.8%	19.00	20.57	16.67	1,88,130
Apr 2015BSE close	18.93	−2.6%	19.87	23.93	18.37	3,09,801
Mar 2015BSE close	19.43	−3.8%	20.20	20.67	17.33	4,44,885
Feb 2015BSE close	20.20	−29.0%	28.00	29.00	19.10	9,48,335
Jan 2015BSE close	28.47	+28.4%	21.93	29.33	21.50	19,66,182
Dec 2014BSE close	22.17	−4.2%	23.20	24.07	18.60	8,00,765
Nov 2014BSE close	23.13	+45.5%	15.90	24.23	15.40	23,85,584
Oct 2014BSE close	15.90	−12.3%	19.00	19.00	14.50	11,06,573
Sep 2014BSE close	18.13	+37.8%	13.60	18.13	12.33	14,45,870
Aug 2014BSE close	13.15	+56.6%	8.25	13.73	8.10	5,70,725
Jul 2014BSE close	8.40	−11.6%	9.43	10.23	8.03	1,61,138
Jun 2014BSE close	9.51	+9.7%	8.99	11.10	8.60	2,63,351
May 2014BSE close	8.67	+51.9%	5.93	8.99	5.50	3,77,979
Apr 2014BSE close	5.71	+3.8%	5.93	6.40	4.97	1,84,680
Mar 2014BSE close	5.50	+4.6%	5.10	5.83	4.43	1,61,219
Feb 2014BSE close	5.26	+14.5%	4.37	5.75	4.27	1,41,116
Jan 2014BSE close	4.59	+6.0%	4.40	5.14	4.20	58,035
Dec 2013BSE close	4.33	−13.3%	4.83	4.83	4.26	42,056
Nov 2013BSE close	5.00	−26.8%	6.49	6.53	4.83	31,062
Oct 2013BSE close	6.83	+48.6%	4.83	6.83	4.41	1,04,315
Sep 2013BSE close	4.60	+12.2%	4.30	4.97	4.00	43,367
Aug 2013BSE close	4.10	+17.1%	3.50	4.10	3.17	14,498
Jul 2013BSE close	3.50	−17.7%	3.91	4.30	3.38	30,495
Jun 2013BSE close	4.25	−4.1%	4.27	4.87	3.87	17,246
May 2013BSE close	4.43	−5.0%	4.51	5.47	4.17	37,506
Apr 2013BSE close	4.67	+6.5%	4.37	5.66	3.44	47,303
Mar 2013BSE close	4.38	−8.1%	5.24	6.15	3.73	85,092
Feb 2013BSE close	4.77	−19.3%	6.47	7.11	4.55	1,22,690
Jan 2013BSE close	5.91	−1.6%	6.13	6.77	5.48	92,282
Dec 2012BSE close	6.00	+7.5%	5.83	6.73	5.51	2,74,359
Nov 2012BSE close	5.58	−3.2%	6.00	6.31	5.49	65,717
Oct 2012BSE close	5.77	+1.1%	6.27	6.83	5.67	51,020
Sep 2012BSE close	5.71	+6.9%	5.67	6.50	5.03	62,589
Aug 2012BSE close	5.34	−20.2%	6.08	6.86	5.33	42,986
Jul 2012BSE close	6.69	−2.5%	6.87	7.15	6.00	47,103
Jun 2012BSE close	6.87	−1.8%	6.57	7.99	6.17	51,755
May 2012BSE close	6.99	−9.2%	7.20	8.99	6.35	41,117
Apr 2012BSE close	7.70	+2.8%	8.83	8.83	6.70	44,334
Mar 2012BSE close	7.49	−6.6%	8.66	8.83	6.67	1,29,125
Feb 2012BSE close	8.03	+0.8%	8.00	9.93	7.33	2,76,753
Jan 2012BSE close	7.96	+14.0%	7.00	8.13	6.00	1,54,814
Dec 2011BSE close	6.98	−8.7%	8.31	9.61	6.43	75,041
Nov 2011BSE close	7.65	−17.2%	9.89	9.89	7.47	66,180
Oct 2011BSE close	9.23	+4.8%	8.23	9.99	8.23	74,625
Sep 2011BSE close	8.81	−8.6%	10.23	10.63	8.45	2,34,554
Aug 2011BSE close	9.63	−13.7%	11.00	11.90	9.33	1,48,875
Jul 2011BSE close	11.17	−1.5%	11.33	12.30	10.87	1,64,337
Jun 2011BSE close	11.33	−9.3%	13.00	13.63	10.70	2,18,529
May 2011BSE close	12.50	−11.3%	14.00	14.67	12.07	79,023
Apr 2011BSE close	14.10	+7.1%	13.60	16.00	12.83	1,76,949
Mar 2011BSE close	13.17	−7.9%	14.93	15.00	12.00	3,10,733
Feb 2011BSE close	14.30	−7.5%	15.27	16.00	12.83	1,16,634
Jan 2011BSE close	15.47	−19.0%	19.30	21.60	14.10	3,92,522
Dec 2010BSE close	19.10	+13.7%	16.63	19.63	14.67	4,95,911
Nov 2010BSE close	16.80	−2.3%	17.40	21.77	15.57	12,75,176
Oct 2010BSE close	17.20	−3.0%	17.80	18.80	16.03	3,03,443
Sep 2010BSE close	17.73	+0.8%	18.50	21.00	17.67	4,52,864
Aug 2010BSE close	17.60	−13.7%	20.50	22.67	16.83	9,13,220
Jul 2010BSE close	20.40	−0.8%	20.67	24.50	19.03	9,58,257
Jun 2010BSE close	20.57	−11.0%	23.33	26.90	19.87	25,63,304
May 2010BSE close	23.10	+3.0%	22.80	25.00	18.33	27,74,690
Apr 2010BSE close	22.43	+29.9%	18.00	23.87	16.53	80,49,903
Mar 2010BSE close	17.27	+36.3%	12.80	17.73	12.07	4,41,138
Feb 2010BSE close	12.67	−7.8%	14.17	15.30	12.00	1,66,149
Jan 2010BSE close	13.73	−23.4%	17.93	18.00	13.07	4,73,774
Dec 2009BSE close	17.93	+14.9%	15.23	20.57	14.07	59,91,830
Nov 2009BSE close	15.61	+57.1%	9.93	15.79	9.33	31,66,245
Oct 2009BSE close	9.93	−6.2%	10.20	11.67	9.47	2,43,476
Sep 2009BSE close	10.59	+15.3%	9.00	10.93	8.51	2,97,099
Aug 2009BSE close	9.19	−3.5%	9.33	9.97	8.17	1,16,981
Jul 2009BSE close	9.52	+16.0%	8.00	10.20	8.00	1,22,340
Jun 2009BSE close	8.21	−12.4%	9.63	10.13	7.57	1,14,600
May 2009BSE close	9.37	+30.0%	7.34	9.92	6.67	98,105
Apr 2009BSE close	7.21	+16.9%	6.47	8.17	6.27	83,421
Mar 2009BSE close	6.17	−3.1%	6.79	6.80	5.47	33,660
Feb 2009BSE close	6.37	−2.7%	6.47	7.13	6.20	30,119
Jan 2009BSE close	6.54	−3.8%	6.77	7.87	6.33	47,618
Dec 2008BSE close	6.80	+4.6%	6.93	7.80	6.43	40,350
Nov 2008BSE close	6.50	−9.3%	7.33	8.33	6.33	38,039
Oct 2008BSE close	7.17	−27.9%	10.37	10.97	6.00	76,979
Sep 2008BSE close	9.93	−15.1%	11.67	12.17	8.70	54,920
Aug 2008BSE close	11.70	−7.1%	12.03	13.10	11.07	78,918
Jul 2008BSE close	12.60	+11.5%	10.40	14.00	9.67	1,14,581
Jun 2008BSE close	11.30	−17.5%	14.30	14.47	11.20	95,058
May 2008BSE close	13.70	−12.0%	15.07	16.07	13.40	1,69,800
Apr 2008BSE close	15.57	+16.5%	14.00	17.00	13.03	2,82,551
Mar 2008BSE close	13.37	−21.2%	17.57	17.57	11.33	2,02,359
Feb 2008BSE close	16.97	−3.6%	16.73	22.97	16.13	8,76,653
Jan 2008BSE close	17.60	−7.7%	20.00	21.93	15.80	9,28,329
Dec 2007BSE close	19.07	+19.4%	16.67	19.30	15.50	6,41,513
Nov 2007BSE close	15.97	+10.4%	13.77	21.30	13.10	14,87,297
Oct 2007BSE close	14.47	+5.1%	13.37	15.57	11.70	5,00,394
Sep 2007BSE close	13.77	+2.7%	13.40	15.13	13.17	3,81,417
Aug 2007BSE close	13.40	+17.3%	11.27	17.60	10.67	23,73,429
Jul 2007BSE close	11.42	+15.3%	10.03	11.83	9.67	6,10,979
Jun 2007BSE close	9.91	+4.2%	9.67	10.60	9.33	2,87,820
May 2007BSE close	9.51	−4.0%	10.60	10.67	9.20	1,11,746
Apr 2007BSE close	9.90	+6.1%	9.33	10.90	9.00	1,28,070
Mar 2007BSE close	9.33	−7.6%	10.17	10.73	8.53	1,54,559
Feb 2007BSE close	10.10	−18.5%	12.33	12.43	10.00	2,04,449
Jan 2007BSE close	12.40	–	10.30	15.87	10.30	13,13,349

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
30 Oct 2026	1,040.90	1,048.90	995.60	1,013.50	1,012.88	1,20,579	57.5%
29 Oct 2026	1,044.80	1,060.80	1,017.70	1,036.00	1,036.44	1,10,671	47.1%
28 Oct 2026	1,007.00	1,065.50	1,005.00	1,039.10	1,038.02	3,79,032	56.3%
27 Oct 2026	936.90	1,007.20	908.40	1,007.20	971.38	4,82,226	54.2%
26 Oct 2026	902.80	934.80	893.40	915.70	910.72	2,31,647	52.4%
23 Oct 2026	930.70	931.90	876.50	902.80	903.90	3,81,402	54.9%
22 Oct 2026	933.40	980.00	912.70	933.70	942.54	2,61,048	46.7%
21 Oct 2026	1,004.90	1,008.90	911.60	933.40	943.46	5,85,995	59.9%
19 Oct 2026	1,022.60	1,027.70	978.50	999.90	999.58	2,23,694	50.3%
16 Oct 2026	1,014.90	1,060.50	991.00	1,023.90	1,031.39	1,64,734	44.9%
15 Oct 2026	1,132.60	1,132.60	1,014.30	1,029.10	1,056.43	1,84,526	59.5%
14 Oct 2026	1,116.60	1,135.00	1,093.10	1,127.00	1,123.92	1,39,054	55.8%
13 Oct 2026	1,090.00	1,130.60	1,053.70	1,107.50	1,082.38	2,10,610	52.8%
12 Oct 2026	1,040.10	1,145.70	1,033.10	1,100.70	1,099.18	5,12,429	47.1%
9 Oct 2026	1,040.00	1,060.00	1,026.00	1,041.60	1,045.55	1,16,992	51.7%
8 Oct 2026	1,089.30	1,098.50	1,040.00	1,050.60	1,064.99	1,79,885	53.3%
7 Oct 2026	1,111.60	1,129.10	1,088.60	1,099.30	1,103.61	1,69,999	54.6%
6 Oct 2026	1,076.50	1,103.50	1,067.70	1,099.60	1,095.57	1,30,349	67.7%
5 Oct 2026	1,087.30	1,108.00	1,070.00	1,076.50	1,085.84	1,39,325	56.6%
1 Oct 2026	1,080.90	1,103.90	1,034.10	1,066.40	1,078.11	2,95,016	50.0%
30 Sep 2026	1,140.00	1,148.90	1,060.00	1,071.70	1,089.92	2,33,735	54.7%
29 Sep 2026	1,096.80	1,129.30	1,090.80	1,111.30	1,114.16	1,54,486	55.9%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Shivalik Bimetal Controls bonus and split history

Ex-date	Event	Price factor	What happened
12 Oct 2022	Bonus	0.6667	Holders received 1 bonus share for every 2 held.
5 Oct 2017	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Any other event is noted and not adjusted for.