Sbec Systems (India) Ltd share price		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
17-06-2026 Wed	BSE Sensex : 77,155.62 +347.14 +0.45%		NSE Nifty 50 : 24,085.70 +96.55 +0.4%		USD - INR 1 $ = Rs 94.38	Find Stock
Share Price in Google :	Sbec Systems (India) Ltd		MCap (aprox) 23 Crores	Symbol : 517360	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
9.3%	21.7%	23.6%		11.9%	-14.0%
***   For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .htm " in the addres bar. ***   Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
17-06-26	Wed	23	1.09	7.97k	5.0%
16-06-26	Tue	21.91	0.91	952	4.3%	Data Update : 7 PM
15-06-26	Mon	21	0.11	2.87k	0.5%	17-06-26 : 23
12-06-26	Fri	20.89	-0.07	1.9k	-0.3%
11-06-26	Thu	20.96	0.7	2.58k	3.5%	Compared to  :  08-06-26 21.05
10-06-26	Wed	20.26	-0.25	3.52k	-1.2%
09-06-26	Tue	20.51	-0.54	3.18k	-2.6%	7 Days %
08-06-26	Mon	21.05	0.69	4.81k	3.4%	9.3%
05-06-26	Fri	20.36	1.81	8.84k	9.8%
04-06-26	Thu	18.55	-0.83	315	-4.3%	Compared to  :  18-05-26 18.9
03-06-26	Wed	19.38	0.22	445	1.1%
02-06-26	Tue	19.16	0.91	2.48k	5.0%	1 Month %
01-06-26	Mon	18.25	0.7	1.47k	4.0%	21.7%
29-05-26	Fri	17.55	0.43	258	2.5%	.
27-05-26	Wed	17.12	0.01	415	0.1%	Compared to  :  17-04-26 18.61
26-05-26	Tue	17.11	0.01	575	0.1%
25-05-26	Mon	17.1	-0.81	1.36k	-4.5%	2 Months %
22-05-26	Fri	17.91	-0.09	20	-0.5%	23.6%
21-05-26	Thu	18	0	1	0.0%
20-05-26	Wed	18		225	-4.8%	Compared to  :  17-03-26 These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
19-05-26	Tue
18-05-26	Mon	18.9	0.75	1.43k	4.1%	3 Months %
15-05-26	Fri	18.15	0.03	313	0.2%
14-05-26	Thu	18.12	-0.91	63	-4.8%
13-05-26	Wed	19.03	0.51	439	2.8%	Compared to  :  17-12-25 20.55
12-05-26	Tue	18.52		1.91k	3.8%
11-05-26	Mon					6 Months %
08-05-26	Fri	17.85	0.12	304	0.7%	11.9%
07-05-26	Thu	17.73	-0.11	120	-0.6%
06-05-26	Wed	17.84	-0.02	1.28k	-0.1%	Compared to  :  17-06-25 26.75
05-05-26	Tue	17.86	-0.94	160	-5.0%
04-05-26	Mon	18.8	0.85	552	4.7%	1 year %
30-04-26	Thu	17.95	0.12	133	0.7%	-14.0%
29-04-26	Wed	17.83	0.8	353	4.7%
28-04-26	Tue	17.03	-0.6	273	-3.4%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
27-04-26	Mon	17.63	-0.31	1.66k	-1.7%
24-04-26	Fri	17.94	-0.05	81	-0.3%
23-04-26	Thu	17.99	0.43	296	2.4%
22-04-26	Wed	17.56	0.05	145	0.3%
21-04-26	Tue	17.51	-0.49	1.11k	-2.7%
20-04-26	Mon	18	-0.61	1.01k	-3.3%
17-04-26	Fri	18.61	-0.4	323	-2.1%
16-04-26	Thu	19.01	-0.89	306	-4.5%
15-04-26	Wed	19.9	0.9	230	4.7%
13-04-26	Mon	19	-1	726	-5.0%
10-04-26	Fri	20	0	699	0.0%
09-04-26	Thu	20	0.05	50	0.3%
08-04-26	Wed	19.95	0	53	0.0%
07-04-26	Tue	19.95	1.36	932	7.3%
06-04-26	Mon	18.59	1.59	1.91k	9.4%
02-04-26	Thu	17	-0.06	911	-0.4%
01-04-26	Wed	17.06	1.51	497	9.7%
30-03-26	Mon	15.55	0	2.65k	0.0%
27-03-26	Fri	15.55	-1.5	985	-8.8%
25-03-26	Wed	17.05	0	397	0.0%
24-03-26	Tue	17.05	-0.8	338	-4.5%
23-03-26	Mon	17.85	-0.2	206	-1.1%
20-03-26	Fri	18.05	-0.64	235	-3.4%
19-03-26	Thu	18.69	-0.56	137	-2.9%
18-03-26	Wed	19.25	1.65	133	-3.3%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	17.6	1.15	2.17k	7.0%
26-02-26	Thu	16.45	-0.45	777	-2.7%
25-02-26	Wed	16.9	-0.46	3.29k	-2.6%
24-02-26	Tue	17.36	0	99	0.0%
23-02-26	Mon	17.36	-1.44	1.36k	-7.7%
20-02-26	Fri	18.8	1.41	1.44k	8.1%
19-02-26	Thu	17.39	-0.08	150	-0.5%
18-02-26	Wed	17.47	0.48	585	2.8%
17-02-26	Tue	16.99	-0.04	817	-0.2%
16-02-26	Mon	17.03	-1.47	890	-7.9%
13-02-26	Fri	18.5	1.02	794	5.8%
12-02-26	Thu	17.48	-0.32	128	-1.8%
11-02-26	Wed	17.8	0.01	659	0.1%
10-02-26	Tue	17.79	0.28	935	1.6%
09-02-26	Mon	17.51	-0.8	915	-4.4%
06-02-26	Fri	18.31	0.18	84	1.0%
05-02-26	Thu	18.13	-1.64	622	-8.3%
04-02-26	Wed	19.77	0.94	1.51k	5.0%
03-02-26	Tue	18.83	0.92	1.69k	5.1%
02-02-26	Mon	17.91	-1.93	1.76k	-9.7%
01-02-26	Sun	19.84	-0.15	54	-0.8%
30-01-26	Fri	19.99	-0.37	2k	-1.8%
29-01-26	Thu	20.36	1.37	185	7.2%
28-01-26	Wed	18.99	-0.9	894	-4.5%
27-01-26	Tue	19.89	0.89	706	4.7%
23-01-26	Fri	19	0.5	318	2.7%
22-01-26	Thu	18.5	-1.59	794	-7.9%
21-01-26	Wed	20.09	0.19	318	1.0%
20-01-26	Tue	19.9	0.14	1.87k	0.7%
19-01-26	Mon	19.76	0.03	654	0.2%
16-01-26	Fri	19.73	0.53	6	2.8%
14-01-26	Wed	19.2	0	70	0.0%
13-01-26	Tue	19.2	0.4	1.7k	2.1%
12-01-26	Mon	18.8	-0.68	308	-3.5%
09-01-26	Fri	19.48	0	34	0.0%
08-01-26	Thu	19.48	-0.21	241	-1.1%
07-01-26	Wed	19.69	0.52	481	2.7%
06-01-26	Tue	19.17	0.59	1.96k	3.2%
05-01-26	Mon	18.58	-1.09	1.77k	-5.5%
02-01-26	Fri	19.67	0.08	331	0.4%
01-01-26	Thu	19.59	1	984	5.4%
31-12-25	Wed	18.59	-1.39	4.37k	-7.0%
30-12-25	Tue	19.98	-0.51	879	-2.5%
29-12-25	Mon	20.49	-1.1	4.05k	-5.1%
26-12-25	Fri	21.59	1.24	157	6.1%
24-12-25	Wed	20.35	-0.92	956	-4.3%
23-12-25	Tue	21.27	-0.45	1.19k	-2.1%
22-12-25	Mon	21.72	-0.38	655	-1.7%
19-12-25	Fri	22.1	0.82	1.11k	3.9%
18-12-25	Thu	21.28	0.73	3.05k	3.6%
17-12-25	Wed	20.55	-0.02	1.87k	-0.1%
16-12-25	Tue	20.57	-0.93	2.18k	-4.3%
15-12-25	Mon	21.5	0.96	636	4.7%
12-12-25	Fri	20.54	-1.45	1.37k	-6.6%
11-12-25	Thu	21.99	-0.01	1.29k	0.0%
10-12-25	Wed	22	-0.7	972	-3.1%
09-12-25	Tue	22.7	-0.15	33	-0.7%
08-12-25	Mon	22.85	0.75	107	3.4%
05-12-25	Fri	22.1	1.02	181	4.8%
04-12-25	Thu	21.08	0.08	685	0.4%
03-12-25	Wed	21	-0.82	216	-3.8%
02-12-25	Tue	21.82	-0.98	293	-4.3%
01-12-25	Mon	22.8	0.2	4.34k	0.9%
28-11-25	Fri	22.6	-1.18	1.29k	-5.0%
27-11-25	Thu	23.78	0.61	8.14k	2.6%
26-11-25	Wed	23.17	1.1	2.51k	5.0%
25-11-25	Tue	22.07	1.05	1.47k	5.0%
24-11-25	Mon	21.02	1	1.45k	5.0%
21-11-25	Fri	20.02	-0.61	596	-3.0%
20-11-25	Thu	20.63	-0.18	5.15k	-0.9%
19-11-25	Wed	20.81	-0.19	590	-0.9%
18-11-25	Tue	21	0.07	382	0.3%
17-11-25	Mon	20.93	-1.07	3.2k	-4.9%
14-11-25	Fri	22	-0.07	2.39k	-0.3%
13-11-25	Thu	22.07	-0.74	243	-3.2%
12-11-25	Wed	22.81	0.83	494	3.8%
11-11-25	Tue	21.98	-0.97	1.12k	-4.2%
10-11-25	Mon	22.95	-0.38	778	-1.6%
07-11-25	Fri	23.33	0.34	84	1.5%
06-11-25	Thu	22.99	-0.43	303	-1.8%
04-11-25	Tue	23.42	-0.45	280	-1.9%
03-11-25	Mon	23.87	0.88	312	3.8%
31-10-25	Fri	22.99	-0.2	175	-0.9%
30-10-25	Thu	23.19	-0.11	941	-0.5%
29-10-25	Wed	23.3	0.09	1.13k	0.4%
28-10-25	Tue	23.21	0.21	221	0.9%
27-10-25	Mon	23	0.31	2.28k	1.4%
24-10-25	Fri	22.69	-1.19	4.43k	-5.0%
23-10-25	Thu	23.88	1.13	1.5k	5.0%
21-10-25	Tue	22.75	0.22	4.24k	1.0%
20-10-25	Mon	22.53	-0.82	575	-3.5%
17-10-25	Fri	23.35	0.36	3.69k	1.6%
16-10-25	Thu	22.99	-1.15	7.05k	-4.8%
15-10-25	Wed	24.14	-1.27	12.88k	-5.0%
14-10-25	Tue	25.41	2.31	17.24k	10.0%
13-10-25	Mon	23.1	2.1	8.39k	10.0%
10-10-25	Fri	21	1	36	5.0%
09-10-25	Thu	20	-0.93	2.58k	-4.4%
08-10-25	Wed	20.93	-1.1	3.69k	-5.0%
07-10-25	Tue	22.03	-0.12	1.61k	-0.5%
06-10-25	Mon	22.15	-1.12	458	-4.8%
03-10-25	Fri	23.27	0.91	63	4.1%
01-10-25	Wed	22.36	0.69	150	3.2%
30-09-25	Tue	21.67	-1.14	2.2k	-5.0%
29-09-25	Mon	22.81	0	197	0.0%
26-09-25	Fri	22.81	-1.09	1.47k	-4.6%
25-09-25	Thu	23.9	0.44	1.52k	1.9%
24-09-25	Wed	23.46	-1.22	3.82k	-4.9%
23-09-25	Tue	24.68	-0.21	730	-0.8%
22-09-25	Mon	24.89	0.14	506	0.6%
19-09-25	Fri	24.75	0.74	852	3.1%
18-09-25	Thu	24.01	-0.05	2.98k	-0.2%
17-09-25	Wed	24.06	0.55	1.25k	2.3%
16-09-25	Tue	23.51	-0.71	3.32k	-2.9%
15-09-25	Mon	24.22	0.59	3.46k	2.5%
12-09-25	Fri	23.63	-1.23	4.99k	-4.9%
11-09-25	Thu	24.86	0.66	1.78k	2.7%
10-09-25	Wed	24.2	-1.19	3.04k	-4.7%
09-09-25	Tue	25.39	1.2	7.64k	5.0%
08-09-25	Mon	24.19	-1.27	521	-5.0%
05-09-25	Fri	25.46	-1.34	201	-5.0%
04-09-25	Thu	26.8	-1.41	489	-5.0%
03-09-25	Wed	28.21	-1.48	1.94k	-5.0%
02-09-25	Tue	29.69	1.41	11.12k	5.0%
01-09-25	Mon	28.28	1.34	1.23k	5.0%
29-08-25	Fri	26.94	1.28	2.73k	5.0%
28-08-25	Thu	25.66	1.22	322	5.0%
26-08-25	Tue	24.44	0.47	1	2.0%
25-08-25	Mon	23.97	0.47	219	2.0%
22-08-25	Fri	23.5	0.46	705	2.0%
21-08-25	Thu	23.04	0.45	9.74k	2.0%
20-08-25	Wed	22.59	-0.46	1.42k	-2.0%
19-08-25	Tue	23.05	-0.47	203	-2.0%
18-08-25	Mon	23.52	-0.47	63	-2.0%
14-08-25	Thu	23.99	-0.48	2.01k	-2.0%
13-08-25	Wed	24.47	-0.49	192	-2.0%
12-08-25	Tue	24.96	-0.5	41	-2.0%
11-08-25	Mon	25.46	-0.51	122	-2.0%
08-08-25	Fri	25.97	-0.52	137	-2.0%
07-08-25	Thu	26.49	-0.54	1.15k	-2.0%
06-08-25	Wed	27.03	-0.55	12.98k	-2.0%
05-08-25	Tue	27.58	-0.57	138	-2.0%
04-08-25	Mon	28.14	-0.56	67	-2.0%
01-08-25	Fri	28.71	-0.58	369	-2.0%
31-07-25	Thu	29.29	-0.59	197	-2.0%
30-07-25	Wed	29.88	-0.6	571	-2.0%
29-07-25	Tue	30.48	-0.62	512	-2.0%
28-07-25	Mon	31.1	-0.63	135	-2.0%
25-07-25	Fri	31.73	-0.64	33	-2.0%
24-07-25	Thu	32.37	-0.66	644	-2.0%
23-07-25	Wed	33.03	-0.67	279	-2.0%
22-07-25	Tue	33.7	-0.68	2.74k	-2.0%
21-07-25	Mon	34.38	1.02	21.21k	3.1%
18-07-25	Fri	33.36	1.58	18.13k	5.0%
17-07-25	Thu	31.78	1.51	5.43k	5.0%
16-07-25	Wed	30.27	1.44	36.22k	5.0%
15-07-25	Tue	28.83	1.37	36.13k	5.0%
14-07-25	Mon	27.46	-1.44	840	-5.0%
11-07-25	Fri	28.9	-1.52	501	-5.0%
10-07-25	Thu	30.42	-1.6	676	-5.0%
09-07-25	Wed	32.02	-1.68	358	-5.0%
08-07-25	Tue	33.7	-1.77	554	-5.0%
07-07-25	Mon	35.47	-1.86	379	-5.0%
04-07-25	Fri	37.33	-1.96	1.47k	-5.0%
03-07-25	Thu	39.29	-2.06	1.53k	-5.0%
02-07-25	Wed	41.35	-2.17	6.72k	-5.0%
01-07-25	Tue	43.52	2.07	11.82k	5.0%
30-06-25	Mon	41.45	1.97	13.46k	5.0%
27-06-25	Fri	39.48	1.88	4.41k	5.0%
26-06-25	Thu	37.6	1.79	2.77k	5.0%
25-06-25	Wed	35.81	1.7	5.99k	5.0%
24-06-25	Tue	34.11	1.62	4.72k	5.0%
23-06-25	Mon	32.49	1.54	25.34k	5.0%
20-06-25	Fri	30.95	1.47	1.34k	5.0%
19-06-25	Thu	29.48	1.4	4.12k	5.0%
18-06-25	Wed	28.08	1.33	3.48k	5.0%
17-06-25	Tue	26.75	1.27	14.21k	5.0%
16-06-25	Mon	25.48	1.21	17.12k	5.0%
13-06-25	Fri	24.27	1.15	658	5.0%