SBEC SYSTEMS (INDIA) LTD. (SBECSYS.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:01PM IST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 28.05 | 29.45 | 27.25 | 27.47 | 27.47 | 4,022 |
| 08 May 2024 | 28.20 | 28.70 | 27.16 | 28.05 | 28.05 | 3,860 |
| 07 May 2024 | 27.42 | 28.22 | 25.80 | 27.91 | 27.91 | 1,302 |
| 06 May 2024 | 27.50 | 28.08 | 25.45 | 26.88 | 26.88 | 3,506 |
| 03 May 2024 | 26.75 | 27.50 | 26.12 | 26.75 | 26.75 | 4,863 |
| 02 May 2024 | 26.88 | 27.00 | 26.11 | 26.68 | 26.68 | 2,013 |
| 30 Apr 2024 | 28.27 | 28.27 | 26.10 | 26.87 | 26.87 | 4,291 |
| 29 Apr 2024 | 27.40 | 27.40 | 26.00 | 26.93 | 26.93 | 2,579 |
| 26 Apr 2024 | 25.77 | 27.05 | 25.77 | 26.12 | 26.12 | 1,911 |
| 25 Apr 2024 | 25.50 | 26.67 | 24.13 | 25.77 | 25.77 | 11,458 |
| 24 Apr 2024 | 27.23 | 27.23 | 25.40 | 25.40 | 25.40 | 1,894 |
| 23 Apr 2024 | 25.43 | 26.70 | 25.43 | 26.70 | 26.70 | 755 |
| 22 Apr 2024 | 26.42 | 26.42 | 24.85 | 25.43 | 25.43 | 870 |
| 19 Apr 2024 | 25.66 | 26.67 | 24.24 | 25.17 | 25.17 | 1,193 |
| 18 Apr 2024 | 26.57 | 27.09 | 24.51 | 25.40 | 25.40 | 3,839 |
| 16 Apr 2024 | 24.60 | 26.35 | 24.60 | 25.80 | 25.80 | 656 |
| 15 Apr 2024 | 24.70 | 26.00 | 24.70 | 25.10 | 25.10 | 510 |
| 12 Apr 2024 | 26.80 | 26.80 | 25.50 | 26.00 | 26.00 | 1,280 |
| 10 Apr 2024 | 27.15 | 27.62 | 26.50 | 26.56 | 26.56 | 906 |
| 09 Apr 2024 | 28.54 | 28.54 | 26.59 | 26.62 | 26.62 | 848 |
| 08 Apr 2024 | 28.23 | 28.23 | 25.70 | 27.98 | 27.98 | 1,103 |
| 05 Apr 2024 | 25.65 | 26.89 | 25.59 | 26.89 | 26.89 | 2,146 |
| 04 Apr 2024 | 27.99 | 27.99 | 25.33 | 25.61 | 25.61 | 1,735 |
| 03 Apr 2024 | 27.77 | 28.00 | 26.37 | 26.66 | 26.66 | 3,901 |
| 02 Apr 2024 | 27.45 | 27.75 | 26.90 | 27.75 | 27.75 | 132 |
| 01 Apr 2024 | 28.56 | 28.56 | 26.60 | 26.91 | 26.91 | 2,946 |
| 28 Mar 2024 | 28.35 | 28.35 | 26.80 | 28.00 | 28.00 | 734 |
| 27 Mar 2024 | 27.04 | 28.00 | 27.00 | 27.00 | 27.00 | 1,221 |
| 26 Mar 2024 | 29.82 | 29.82 | 26.98 | 27.21 | 27.21 | 1,266 |
| 22 Mar 2024 | 28.47 | 28.47 | 25.91 | 28.40 | 28.40 | 6,262 |
| 21 Mar 2024 | 27.12 | 27.12 | 27.00 | 27.12 | 27.12 | 1,756 |
| 20 Mar 2024 | 25.11 | 25.85 | 24.70 | 25.83 | 25.83 | 2,381 |
| 19 Mar 2024 | 25.85 | 25.85 | 24.61 | 24.62 | 24.62 | 1,433 |
| 18 Mar 2024 | 25.00 | 26.69 | 24.31 | 25.29 | 25.29 | 3,116 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 28.10 | 28.23 | 26.18 | 26.23 | 26.23 | 5,839 |
| 13 Mar 2024 | 30.00 | 30.00 | 27.55 | 27.55 | 27.55 | 5,574 |
| 12 Mar 2024 | 31.76 | 31.76 | 28.87 | 29.00 | 29.00 | 4,248 |
| 11 Mar 2024 | 31.97 | 33.56 | 30.38 | 30.38 | 30.38 | 5,071 |
| 07 Mar 2024 | 29.97 | 33.00 | 29.97 | 31.97 | 31.97 | 3,444 |
| 06 Mar 2024 | 33.45 | 33.45 | 31.16 | 31.54 | 31.54 | 5,377 |
| 05 Mar 2024 | 29.67 | 32.79 | 29.67 | 32.79 | 32.79 | 15,266 |
| 04 Mar 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | 2,412 |
| 01 Mar 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 1,134 |
| 29 Feb 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | 828 |
| 28 Feb 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | 2,168 |
| 27 Feb 2024 | 44.58 | 44.58 | 40.34 | 40.34 | 40.34 | 36,193 |
| 26 Feb 2024 | 42.46 | 42.46 | 42.46 | 42.46 | 42.46 | 1,649 |
| 23 Feb 2024 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | 5,470 |
| 22 Feb 2024 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | 9,569 |
| 21 Feb 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | 2,079 |
| 20 Feb 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | 4,095 |
| 19 Feb 2024 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | 3,972 |
| 16 Feb 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | 1,627 |
| 15 Feb 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 8,426 |
| 14 Feb 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | 2,392 |
| 13 Feb 2024 | 27.44 | 27.44 | 26.66 | 27.40 | 27.40 | 9,081 |
| 12 Feb 2024 | 26.00 | 26.14 | 23.70 | 26.14 | 26.14 | 10,905 |
| 09 Feb 2024 | 25.80 | 25.80 | 24.51 | 24.90 | 24.90 | 735 |
| 08 Feb 2024 | 25.05 | 26.25 | 24.00 | 25.80 | 25.80 | 3,069 |
| 07 Feb 2024 | 25.60 | 25.60 | 24.32 | 25.00 | 25.00 | 1,521 |
| 06 Feb 2024 | 23.29 | 25.73 | 23.29 | 25.60 | 25.60 | 6,628 |
| 05 Feb 2024 | 26.35 | 26.35 | 24.51 | 24.51 | 24.51 | 5,182 |
| 02 Feb 2024 | 25.89 | 25.89 | 24.15 | 25.80 | 25.80 | 359 |
| 01 Feb 2024 | 25.90 | 25.90 | 24.66 | 24.66 | 24.66 | 1,788 |
| 31 Jan 2024 | 25.39 | 26.00 | 24.13 | 25.95 | 25.95 | 1,274 |
| 30 Jan 2024 | 26.60 | 26.60 | 24.15 | 25.39 | 25.39 | 940 |
| 29 Jan 2024 | 25.29 | 25.39 | 24.19 | 25.39 | 25.39 | 11,905 |
| 25 Jan 2024 | 25.35 | 25.35 | 22.95 | 24.19 | 24.19 | 2,664 |
| 24 Jan 2024 | 25.70 | 25.70 | 23.94 | 24.15 | 24.15 | 4,356 |
| 23 Jan 2024 | 24.00 | 25.20 | 23.11 | 25.20 | 25.20 | 5,142 |
| 19 Jan 2024 | 22.50 | 23.14 | 21.00 | 23.14 | 23.14 | 3,356 |
| 18 Jan 2024 | 22.50 | 23.00 | 21.38 | 22.04 | 22.04 | 1,353 |
| 17 Jan 2024 | 21.78 | 23.10 | 21.78 | 22.50 | 22.50 | 776 |
| 16 Jan 2024 | 24.30 | 24.30 | 22.21 | 22.22 | 22.22 | 3,440 |
| 15 Jan 2024 | 25.00 | 25.00 | 23.37 | 23.37 | 23.37 | 2,253 |
| 12 Jan 2024 | 24.99 | 25.00 | 23.38 | 24.60 | 24.60 | 863 |
| 11 Jan 2024 | 24.40 | 24.98 | 22.71 | 24.50 | 24.50 | 3,725 |
| 10 Jan 2024 | 23.81 | 25.51 | 23.81 | 23.90 | 23.90 | 4,447 |
| 09 Jan 2024 | 25.00 | 25.00 | 23.71 | 24.30 | 24.30 | 3,831 |
| 08 Jan 2024 | 24.31 | 24.31 | 24.30 | 24.31 | 24.31 | 2,362 |
| 05 Jan 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 700 |
| 04 Jan 2024 | 22.27 | 22.71 | 22.27 | 22.71 | 22.71 | 2,347 |
| 03 Jan 2024 | 21.84 | 22.27 | 21.84 | 22.27 | 22.27 | 2,306 |
| 02 Jan 2024 | 21.84 | 21.84 | 21.41 | 21.84 | 21.84 | 365 |
| 01 Jan 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 1,027 |
| 29 Dec 2023 | 21.00 | 21.42 | 21.00 | 21.42 | 21.42 | 1,131 |
| 28 Dec 2023 | 21.42 | 21.42 | 21.00 | 21.00 | 21.00 | 332 |
| 27 Dec 2023 | 20.59 | 21.00 | 20.59 | 21.00 | 21.00 | 567 |
| 26 Dec 2023 | 21.01 | 21.01 | 20.59 | 20.59 | 20.59 | 2,075 |
| 22 Dec 2023 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
| 21 Dec 2023 | 21.01 | 21.43 | 21.01 | 21.01 | 21.01 | 345 |
| 20 Dec 2023 | 20.70 | 21.01 | 20.50 | 21.01 | 21.01 | 1,561 |
| 19 Dec 2023 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 2,434 |
| 18 Dec 2023 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | 1,879 |
| 15 Dec 2023 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | 247 |
| 14 Dec 2023 | 22.12 | 22.12 | 22.11 | 22.11 | 22.11 | 982 |
| 13 Dec 2023 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 275 |
| 12 Dec 2023 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 222 |
| 11 Dec 2023 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 3,957 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.