BSE - Delayed Quote INR

Shri Balaji Valve Components Limited (SBVCL.BO)

110.25
-2.25
(-2.00%)
At close: May 23 at 12:15:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 23, 2025110.25110.25110.25110.25110.257,200
May 22, 2025112.50114.00112.50112.50112.509,000
May 21, 2025118.50118.50114.75114.75114.753,600
May 20, 2025112.90117.00112.90117.00117.001,800
May 19, 2025111.15115.10111.15115.10115.107,200
May 16, 2025112.70112.90112.70112.90112.903,000
May 15, 2025114.95114.95114.95114.95114.953,000
May 14, 2025117.25117.25117.25117.25117.251,200
May 13, 2025119.60119.60119.60119.60119.601,200
May 12, 2025122.00122.00122.00122.00122.002,400
May 9, 2025124.45124.45124.45124.45124.45600
May 8, 2025126.95126.95126.95126.95126.95600
May 5, 2025129.50129.50129.50129.50129.50600
Apr 30, 2025129.50129.50129.50129.50129.501,200
Apr 29, 2025131.74131.74131.74131.74131.743,000
Apr 28, 2025123.00125.47122.00125.47125.474,800
Apr 25, 2025119.00119.50114.00119.50119.504,800
Apr 24, 2025117.00119.99117.00119.99119.991,200
Apr 23, 2025119.07119.07117.00117.00117.006,000
Apr 22, 2025108.00113.40108.00113.40113.407,800
Apr 21, 2025108.00108.00101.00108.00108.0010,200
Apr 17, 2025108.00108.00105.75105.75105.751,200
Apr 16, 2025110.00111.59106.90107.95107.956,000
Apr 15, 2025111.59111.59106.25107.00107.0013,200
Apr 11, 2025101.60106.65101.58106.28106.286,000
Apr 8, 2025101.58101.58101.58101.58101.583,000
Apr 7, 202596.75101.5891.92101.58101.589,600
Apr 4, 202596.7596.7596.7596.7596.754,800
Apr 2, 202594.8694.8694.8694.8694.861,200
Apr 1, 202592.2793.0092.2793.0093.004,800
Mar 28, 202594.1594.1594.1594.1594.153,000
Mar 27, 202596.0596.0596.0596.0596.057,800
Mar 26, 202598.0098.0098.0098.0098.0013,800
Mar 25, 2025101.45101.45100.00100.00100.0015,600
Mar 24, 2025104.05104.05102.00102.00102.0010,800
Mar 21, 2025108.15108.15104.05104.05104.0512,600
Mar 20, 2025104.05106.05104.05106.05106.0514,400
Mar 19, 2025106.10106.10103.65105.00105.0014,400
Mar 18, 2025104.05104.05104.05104.05104.054,200
Mar 17, 2025106.10106.10106.10106.10106.101,200
Mar 13, 2025110.75110.75107.10107.10107.104,200
Mar 11, 2025108.45109.00108.45108.60108.605,400
Mar 10, 2025115.00115.00110.65110.65110.654,800
Mar 7, 2025108.55112.95108.55112.90112.90117,000
Mar 6, 2025110.75110.75110.75110.75110.75600
Mar 5, 2025113.00113.00113.00113.00113.001,800
Mar 3, 2025115.30115.30115.30115.30115.30600
Feb 28, 2025117.65117.65117.65117.65117.654,200
Feb 27, 2025123.75127.65120.05120.05120.057,800
Feb 25, 2025123.50128.00122.00126.35126.354,800
Feb 24, 2025125.00125.00120.00123.90123.904,200
Feb 21, 2025119.05119.05119.05119.05119.053,000
Feb 20, 2025110.00113.40110.00113.40113.403,600
Feb 19, 2025107.00113.70107.00108.00108.0012,600
Feb 18, 2025112.00112.00108.30108.30108.307,800
Feb 17, 2025118.75118.75112.85114.00114.0011,400
Feb 14, 2025121.50121.75118.75118.75118.7513,200
Feb 13, 2025125.00127.95125.00125.00125.002,400
Feb 12, 2025124.00125.95122.05125.95125.953,600
Feb 11, 2025125.00126.60120.65124.00124.007,200
Feb 10, 2025130.00131.50127.00127.00127.004,200
Feb 7, 2025133.00133.00130.55130.55130.551,200
Feb 6, 2025135.00137.30132.50137.15137.152,400
Feb 5, 2025134.00139.85130.00135.00135.007,800
Feb 4, 2025131.00136.85131.00133.30133.306,000
Feb 3, 2025138.00138.00130.50130.50130.503,000
Jan 31, 2025130.95141.00130.55137.00137.0011,400
Jan 30, 2025134.25135.05130.00135.00135.005,400
Jan 29, 2025131.00134.40131.00134.40134.4013,200
Jan 28, 2025133.00133.00126.35128.00128.0018,600
Jan 27, 2025142.00142.00133.00133.00133.0017,400
Jan 24, 2025142.75142.75140.00140.00140.002,400
Jan 23, 2025145.95145.95145.95145.95145.951,200
Jan 22, 2025141.00142.00139.65139.65139.657,800
Jan 21, 2025147.00147.00144.05147.00147.002,400
Jan 20, 2025146.90149.95144.05147.55147.559,000
Jan 17, 2025148.00148.00141.00146.90146.906,000
Jan 16, 2025142.00146.00142.00145.55145.556,000
Jan 15, 2025140.05142.00139.05139.05139.053,000
Jan 14, 2025138.00146.50134.70145.75145.7540,800
Jan 13, 2025147.00150.90141.10141.75141.755,400
Jan 10, 2025147.55150.00147.00148.50148.502,400
Jan 9, 2025152.25152.25148.25150.50150.5010,200
Jan 8, 2025157.90158.00151.50152.50152.5010,200
Jan 7, 2025147.00151.40147.00151.40151.404,200
Jan 6, 2025152.00152.00146.10146.10146.1012,000
Jan 3, 2025152.00154.00151.55153.75153.753,600
Jan 2, 2025155.50157.35151.05156.90156.9020,400
Jan 1, 2025156.00159.95152.00155.50155.5024,600
Dec 31, 2024160.00160.00160.00160.00160.00600
Dec 30, 2024162.00162.00154.85160.45160.459,000
Dec 27, 2024160.90165.00160.00163.00163.0012,000
Dec 26, 2024165.85165.85159.55162.80162.806,600
Dec 24, 2024162.40162.40160.00161.90161.904,200
Dec 23, 2024162.00163.95155.15162.45162.459,600
Dec 20, 2024166.45167.70161.00162.00162.009,000
Dec 19, 2024163.00165.90161.10162.85162.859,600
Dec 18, 2024167.75167.75162.10166.00166.004,800
Dec 17, 2024162.00165.85158.25163.05163.0516,800
Dec 16, 2024163.00166.95160.00165.85165.8517,400
Dec 13, 2024163.00165.00162.00164.20164.209,600
Dec 12, 2024163.80167.75162.65164.80164.805,400
Dec 11, 2024164.00167.95163.90167.90167.904,200
Dec 10, 2024166.00168.50162.05163.90163.9014,400
Dec 9, 2024168.00173.00162.45166.00166.0018,000
Dec 6, 2024172.00172.00165.25170.95170.956,000
Dec 5, 2024169.00174.00169.00173.10173.103,600
Dec 4, 2024164.00170.50164.00169.65169.6516,800
Dec 3, 2024161.95168.00161.95166.00166.0015,000
Dec 2, 2024166.00166.00160.65162.45162.459,000
Nov 29, 2024170.05170.05165.00166.05166.057,200
Nov 28, 2024175.95177.75170.05171.00171.009,000
Nov 27, 2024170.00175.95170.00175.95175.955,400
Nov 26, 2024172.95175.85169.50173.65173.6512,000
Nov 25, 2024172.95174.70167.00167.50167.507,800
Nov 22, 2024169.95172.95168.00172.95172.955,400
Nov 21, 2024178.00178.00168.00170.00170.004,200
Nov 19, 2024172.00176.75171.00171.95171.9528,800
Nov 18, 2024168.10176.40152.80170.00170.0076,200
Nov 14, 2024185.80185.80168.00169.75169.7555,800
Nov 13, 2024189.45190.95183.50185.80185.8020,400
Nov 12, 2024210.00213.00186.00188.40188.40182,400
Nov 11, 2024214.00224.00213.70213.70213.70237,600
Nov 8, 2024258.10268.00257.00267.10267.1013,800
Nov 7, 2024262.00266.00262.00263.00263.003,000
Nov 6, 2024264.95269.00258.00268.35268.3516,800
Nov 4, 2024265.00265.00252.80254.60254.6017,400
Nov 1, 2024252.00262.00252.00259.80259.806,600
Oct 31, 2024236.50250.35236.50247.50247.5015,000
Oct 29, 2024238.00243.00238.00242.50242.5011,400
Oct 28, 2024238.00249.00238.00242.35242.358,400
Oct 25, 2024246.00247.45231.50240.00240.0033,600
Oct 24, 2024250.00250.00239.00246.00246.0013,800
Oct 23, 2024250.90251.00233.00245.65245.6566,000
Oct 22, 2024269.00269.00238.00253.50253.5021,000
Oct 21, 2024275.00275.00268.00269.00269.005,400
Oct 18, 2024288.00288.00279.00279.00279.004,200
Oct 17, 2024292.60294.00278.00288.30288.3024,600
Oct 16, 2024292.00292.00271.25282.65282.6515,000
Oct 15, 2024255.00307.40255.00286.80286.8067,200
Oct 14, 2024256.50264.00256.20257.50257.5013,200
Oct 11, 2024250.35260.00250.35258.00258.0013,200
Oct 10, 2024250.05258.50250.05252.40252.4015,000
Oct 9, 2024250.00252.50248.00248.95248.959,000
Oct 8, 2024246.55255.00246.55247.90247.9012,000
Oct 7, 2024275.00275.00251.00253.90253.9019,800
Oct 4, 2024254.95268.50247.00264.30264.3028,800
Oct 3, 2024248.50255.00248.50254.00254.003,600
Oct 1, 2024251.50252.00241.65248.50248.5027,600
Sep 30, 2024256.25256.45245.25250.75250.7530,000
Sep 27, 2024264.20268.00257.75259.60259.6016,800
Sep 26, 2024272.90272.90264.00265.00265.0012,000
Sep 25, 2024273.50273.50260.00264.40264.4019,800
Sep 24, 2024264.00274.00257.00270.20270.2026,400
Sep 23, 2024261.00268.50257.35261.55261.5518,600
Sep 20, 2024266.55273.00266.55269.35269.355,400
Sep 19, 2024282.90283.00266.00269.30269.3013,800
Sep 18, 2024267.55285.00267.55275.20275.2040,800
Sep 17, 2024265.00275.00263.50267.55267.5537,800
Sep 16, 2024265.00271.90265.00270.00270.0011,400
Sep 13, 2024275.00275.00267.00267.75267.759,000
Sep 12, 2024267.90279.00266.00268.35268.3534,200
Sep 11, 2024269.00269.00261.05267.90267.9021,000
Sep 10, 2024270.00270.00265.00269.00269.009,000
Sep 9, 2024266.00270.85263.50265.20265.2017,400
Sep 6, 2024272.00272.00264.55266.80266.8029,400
Sep 5, 2024261.50275.00261.50270.30270.3021,600
Sep 4, 2024277.00285.00260.00261.10261.1066,000
Sep 3, 2024299.60299.60254.00277.25277.25117,000
Sep 2, 2024298.00304.60292.00299.60299.6013,200
Aug 30, 2024288.00305.50280.00296.60296.6044,400
Aug 29, 2024291.00305.00280.00289.65289.6545,000
Aug 28, 2024336.80344.00295.50302.60302.6098,400
Aug 26, 2024235.85273.40235.85273.40273.40219,000
Aug 23, 2024228.00230.00222.50227.85227.8536,000
Aug 22, 2024227.10229.55222.05225.70225.7019,200
Aug 21, 2024234.35234.35223.55228.45228.4523,400
Aug 20, 2024236.00240.00222.10229.30229.3032,400
Aug 19, 2024237.00242.00237.00239.50239.505,400
Aug 16, 2024228.05245.00228.05239.95239.9516,800
Aug 14, 2024232.00236.80230.05230.05230.057,200
Aug 13, 2024231.00238.00231.00232.00232.004,800
Aug 12, 2024234.00235.80231.00232.75232.7511,400
Aug 9, 2024235.00237.00232.45234.75234.757,200
Aug 8, 2024230.00237.10230.00233.05233.056,600
Aug 7, 2024229.20236.40225.00230.00230.006,600
Aug 6, 2024229.65235.85223.85226.15226.1517,400
Aug 5, 2024231.05237.80223.30229.65229.6514,400
Aug 2, 2024240.00240.00236.00236.15236.1510,800
Aug 1, 2024250.00250.00240.65240.85240.854,200
Jul 31, 2024242.50255.00238.00251.00251.0016,200
Jul 30, 2024246.75247.00240.65243.80243.8011,400
Jul 29, 2024252.00252.00242.00245.50245.5011,400
Jul 26, 2024252.00258.00242.50250.00250.0034,800
Jul 25, 2024237.00242.00235.00242.00242.0012,000
Jul 24, 2024240.90243.00237.00240.10240.106,600
Jul 23, 2024235.55241.15225.00234.65234.6515,000
Jul 22, 2024244.80244.80235.00235.55235.559,000
Jul 19, 2024239.00240.95236.25238.05238.056,600
Jul 18, 2024243.80246.00235.60238.85238.8528,200
Jul 16, 2024247.00250.80243.25243.85243.8519,800
Jul 15, 2024247.00259.00244.00246.50246.5026,400
Jul 12, 2024258.00260.95252.20252.95252.9513,800
Jul 11, 2024269.50269.50258.00258.00258.0022,200
Jul 10, 2024249.15267.90240.15261.85261.8563,600
Jul 9, 2024268.95268.95257.05259.65259.6526,400
Jul 8, 2024282.90283.00259.00262.75262.7575,600
Jul 5, 2024243.20251.00240.75249.40249.4018,000
Jul 4, 2024243.70247.70240.35243.35243.3521,000
Jul 3, 2024235.00247.00232.50243.70243.7029,400
Jul 2, 2024243.00247.50232.00235.30235.3048,600
Jul 1, 2024249.00251.95242.50243.45243.4539,600
Jun 28, 2024248.00252.40245.50249.00249.0034,200
Jun 27, 2024252.00254.00241.20247.90247.9019,200
Jun 26, 2024262.00266.00246.05251.35251.3545,600
Jun 25, 2024240.75262.00240.75257.05257.0530,600
Jun 24, 2024250.00256.95248.00251.55251.5542,000
Jun 21, 2024254.95256.95246.00253.60253.6018,000
Jun 20, 2024260.00262.00250.00253.30253.3043,200
Jun 19, 2024257.05275.00252.30260.50260.5085,200
Jun 18, 2024275.00282.80263.00265.90265.9070,200
Jun 14, 2024266.00269.95262.00269.75269.7530,000
Jun 13, 2024273.70273.70262.10266.45266.4535,400
Jun 12, 2024273.95275.65265.50268.30268.3045,000
Jun 11, 2024251.05275.00246.50263.45263.45102,600
Jun 10, 2024247.95251.90246.00246.10246.1021,000
Jun 7, 2024249.00251.25240.00242.00242.0016,200
Jun 6, 2024244.90248.35240.00247.80247.8018,600
Jun 5, 2024232.00248.00217.00243.00243.0024,000
Jun 4, 2024257.95258.00224.00231.75231.7539,600
Jun 3, 2024262.05262.50251.00258.70258.7048,600
May 31, 2024249.95264.00237.00251.50251.5062,400
May 30, 2024253.95253.95245.00250.55250.5542,000
May 29, 2024228.00252.00228.00248.70248.7037,800
May 28, 2024228.25231.35220.00228.95228.9533,000
May 27, 2024250.00250.10232.00235.05235.0560,600
May 24, 2024240.20247.95232.00247.30247.3047,400
May 23, 2024257.75257.75241.30246.50246.5042,000