SBEC Systems

SBEC Systems (India) Ltd Historical Data

NSEBSE

₹33.7

(-1.98%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/06/2025

To Date

20/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Jun-2025	34.11	34.11	34.11	34.11	32	1,60,896	4,690
23-Jun-2025	35.81	35.81	35.81	35.81	32	2,14,430	5,987
24-Jun-2025	37.6	37.6	37.6	37.6	20	1,04,302	2,774
25-Jun-2025	39.48	39.48	39.48	39.48	23	1,74,225	4,413
26-Jun-2025	41.45	41.45	40	41.45	63	5,56,279	13,459
27-Jun-2025	43.52	43.52	43.52	43.52	47	5,14,362	11,819
30-Jun-2025	45.69	45.69	41.35	41.35	63	3,02,425	6,719
01-Jul-2025	39.29	39.29	39.29	39.29	22	59,956	1,526
02-Jul-2025	37.33	37.33	37.33	37.33	22	54,725	1,466
03-Jul-2025	35.47	35.47	35.47	35.47	20	13,443	379
04-Jul-2025	33.7	33.7	33.7	33.7	19	18,669	554
07-Jul-2025	32.02	32.02	32.02	32.02	17	11,463	358
08-Jul-2025	30.42	30.42	30.42	30.42	22	20,563	676
09-Jul-2025	28.9	28.9	28.9	28.9	24	14,478	501
10-Jul-2025	27.46	27.46	27.46	27.46	22	23,066	840
11-Jul-2025	26.09	28.83	26.09	28.83	108	9,57,536	36,132
14-Jul-2025	30.27	30.27	28.83	30.27	157	10,95,966	36,224
15-Jul-2025	31.7	31.78	31.7	31.78	16	1,72,657	5,434
16-Jul-2025	32.8	33.36	30.2	33.36	140	5,91,482	18,134
17-Jul-2025	34.9	35.02	31.7	34.38	149	7,18,059	21,205
18-Jul-2025	33.7	33.7	33.7	33.7	20	92,270	2,738

SBEC Systems: Related NEWS

No Record Found

Invest wise with Expert advice