| Sbec Systems (India) Ltd share price | * Reload page for latest data. | Stock Listed on : |
Source BSE |
SERIES : EQ | ||
| 02-04-2026 Thursday |
BSE
Sensex : 73,319.55 +185.23 +0.25% |
NSE
Nifty 50 : 22,713.10 +33.70 +0.15% |
USD - INR
1 $ = Rs 93.15 |
Find Stock | ||
| Company: | Sbec Systems (India) Ltd | MCap (aprox) 17 Crores |
Symbol : 517360 |
Source : BSE |
InvestinStocks .co.in |
|
| 7 Days % | 1 Month % | 2 Months % | 3 Months % | 6 Months % | 1 year % | Please Donate |
| -5.8% | -14.0% | -11.3% | -22.8% | 5.1% | ||
| *** If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data. | List of holidays | |||||
| Date | Day | Close_Price | Change | Volume | % CHG | Results |
| 02-04-26 | Thu | 17 | -0.06 | 911 | -0.4% | |
| 01-04-26 | Wed | 17.06 | 1.51 | 497 | 9.7% | Data Update : 8 PM |
| 30-03-26 | Mon | 15.55 | 0 | 2.65k | 0.0% | 02-04-26 : 17 |
| 27-03-26 | Fri | 15.55 | -1.5 | 985 | -8.8% | |
| 25-03-26 | Wed | 17.05 | 0 | 397 | 0.0% | Compared to : 20-03-26 18.05 |
| 24-03-26 | Tue | 17.05 | -0.8 | 338 | -4.5% | |
| 23-03-26 | Mon | 17.85 | 206 | -1.1% | 7 Days % | |
| 20-03-26 | Fri | 18.05 | -0.64 | 133 | -3.3% | -5.8% |
| 19-03-26 | Thu | 18.69 | -0.56 | 1 | 0.0% | |
| 18-03-26 | Wed | 19.25 | 0.56 | 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. |
||
| 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 | 1 Month % | ||||
| 13-03-26 | Fri | |||||
| 12-03-26 | Thu | . | ||||
| 11-03-26 | Wed | Compared to : 02-02-26 19.77 |
||||
| 10-03-26 | Tue | |||||
| 09-03-26 | Mon | 2 Months % | ||||
| 06-03-26 | Fri | -14.0% | ||||
| 05-03-26 | Thu | |||||
| 04-03-26 | Wed | Compared to : 02-01-26 19.17 |
||||
| 02-03-26 | Mon | |||||
| 27-02-26 | Fri | 18.69 | 0 | 111 | 0.0% | 3 Months % |
| 26-02-26 | Thu | 18.69 | 1.09 | 303 | 6.2% | -11.3% |
| 25-02-26 | Wed | 17.6 | 1.15 | 2.17k | 7.0% | |
| 24-02-26 | Tue | 16.45 | -0.45 | 777 | -2.7% | Compared to : 03-10-25 22.03 |
| 23-02-26 | Mon | 16.9 | -0.46 | 3.29k | -2.6% | |
| 20-02-26 | Fri | 17.36 | 0 | 99 | 0.0% | 6 Months % |
| 19-02-26 | Thu | 17.36 | -1.44 | 1.36k | -7.7% | -22.8% |
| 18-02-26 | Wed | 18.8 | 1.41 | 1.44k | 8.1% | |
| 17-02-26 | Tue | 17.39 | -0.08 | 150 | -0.5% | Compared to : 02-04-25 16.18 |
| 16-02-26 | Mon | 17.47 | 0.48 | 585 | 2.8% | |
| 13-02-26 | Fri | 16.99 | -0.04 | 817 | -0.2% | 1 year % |
| 12-02-26 | Thu | 17.03 | -1.47 | 890 | -7.9% | 5.1% |
| 11-02-26 | Wed | 18.5 | 1.02 | 794 | 5.8% | |
| 10-02-26 | Tue | 17.48 | -0.32 | 128 | -1.8% | *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, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup |
| 09-02-26 | Mon | 17.8 | 0.01 | 659 | 0.1% | |
| 06-02-26 | Fri | 17.79 | 0.28 | 935 | 1.6% | |
| 05-02-26 | Thu | 17.51 | -0.8 | 915 | -4.4% | |
| 04-02-26 | Wed | 18.31 | 0.18 | 84 | 1.0% | |
| 03-02-26 | Tue | 18.13 | -1.64 | 622 | -8.3% | |
| 02-02-26 | Mon | 19.77 | 0.94 | 1.51k | 5.0% | |
| 01-02-26 | Sun | 18.83 | 0.92 | 1.69k | 5.1% | |
| 30-01-26 | Fri | 17.91 | -1.93 | 1.76k | -9.7% | |
| 29-01-26 | Thu | 19.84 | -0.15 | 54 | -0.8% | |
| 28-01-26 | Wed | 19.99 | -0.37 | 2k | -1.8% | |
| 27-01-26 | Tue | 20.36 | 1.37 | 185 | 7.2% | |
| 23-01-26 | Fri | 18.99 | -0.9 | 894 | -4.5% | |
| 22-01-26 | Thu | 19.89 | 0.89 | 706 | 4.7% | |
| 21-01-26 | Wed | 19 | 0.5 | 318 | 2.7% | |
| 20-01-26 | Tue | 18.5 | -1.59 | 794 | -7.9% | |
| 19-01-26 | Mon | 20.09 | 0.19 | 318 | 1.0% | |
| 16-01-26 | Fri | 19.9 | 0.14 | 1.87k | 0.7% | |
| 14-01-26 | Wed | 19.76 | 0.03 | 654 | 0.2% | |
| 13-01-26 | Tue | 19.73 | 0.53 | 6 | 2.8% | |
| 12-01-26 | Mon | 19.2 | 0 | 70 | 0.0% | |
| 09-01-26 | Fri | 19.2 | 0.4 | 1.7k | 2.1% | |
| 08-01-26 | Thu | 18.8 | -0.68 | 308 | -3.5% | |
| 07-01-26 | Wed | 19.48 | 0 | 34 | 0.0% | |
| 06-01-26 | Tue | 19.48 | -0.21 | 241 | -1.1% | |
| 05-01-26 | Mon | 19.69 | 0.52 | 481 | 2.7% | |
| 02-01-26 | Fri | 19.17 | 0.59 | 1.96k | 3.2% | |
| 01-01-26 | Thu | 18.58 | -1.09 | 1.77k | -5.5% | |
| 31-12-25 | Wed | 19.67 | 0.08 | 331 | 0.4% | |
| 30-12-25 | Tue | 19.59 | 1 | 984 | 5.4% | |
| 29-12-25 | Mon | 18.59 | -1.39 | 4.37k | -7.0% | |
| 26-12-25 | Fri | 19.98 | -0.51 | 879 | -2.5% | |
| 24-12-25 | Wed | 20.49 | -1.1 | 4.05k | -5.1% | |
| 23-12-25 | Tue | 21.59 | 1.24 | 157 | 6.1% | |
| 22-12-25 | Mon | 20.35 | -0.92 | 956 | -4.3% | |
| 19-12-25 | Fri | 21.27 | -0.45 | 1.19k | -2.1% | |
| 18-12-25 | Thu | 21.72 | -0.38 | 655 | -1.7% | |
| 17-12-25 | Wed | 22.1 | 0.82 | 1.11k | 3.9% | |
| 16-12-25 | Tue | 21.28 | 0.73 | 3.05k | 3.6% | |
| 15-12-25 | Mon | 20.55 | -0.02 | 1.87k | -0.1% | |
| 12-12-25 | Fri | 20.57 | -0.93 | 2.18k | -4.3% | |
| 11-12-25 | Thu | 21.5 | 0.96 | 636 | 4.7% | |
| 10-12-25 | Wed | 20.54 | -1.45 | 1.37k | -6.6% | |
| 09-12-25 | Tue | 21.99 | -0.01 | 1.29k | 0.0% | |
| 08-12-25 | Mon | 22 | -0.7 | 972 | -3.1% | |
| 05-12-25 | Fri | 22.7 | -0.15 | 33 | -0.7% | |
| 04-12-25 | Thu | 22.85 | 0.75 | 107 | 3.4% | |
| 03-12-25 | Wed | 22.1 | 1.02 | 181 | 4.8% | |
| 02-12-25 | Tue | 21.08 | 0.08 | 685 | 0.4% | |
| 01-12-25 | Mon | 21 | -0.82 | 216 | -3.8% | |
| 28-11-25 | Fri | 21.82 | -0.98 | 293 | -4.3% | |
| 27-11-25 | Thu | 22.8 | 0.2 | 4.34k | 0.9% | |
| 26-11-25 | Wed | 22.6 | -1.18 | 1.29k | -5.0% | |
| 25-11-25 | Tue | 23.78 | 0.61 | 8.14k | 2.6% | |
| 24-11-25 | Mon | 23.17 | 1.1 | 2.51k | 5.0% | |
| 21-11-25 | Fri | 21.02 | 1 | 1.45k | 5.0% | |
| 20-11-25 | Thu | 22.07 | 1.05 | 1.47k | 5.0% | |
| 19-11-25 | Wed | 20.02 | -0.61 | 596 | -3.0% | |
| 18-11-25 | Tue | 20.63 | -0.18 | 5.15k | -0.9% | |
| 17-11-25 | Mon | 20.81 | -0.19 | 590 | -0.9% | |
| 14-11-25 | Fri | 21 | 0.07 | 382 | 0.3% | |
| 13-11-25 | Thu | 20.93 | -1.07 | 3.2k | -4.9% | |
| 12-11-25 | Wed | 22 | -0.07 | 2.39k | -0.3% | |
| 11-11-25 | Tue | 22.07 | -0.74 | 243 | -3.2% | |
| 10-11-25 | Mon | 22.81 | 0.83 | 494 | 3.8% | |
| 07-11-25 | Fri | 21.98 | -0.97 | 1.12k | -4.2% | |
| 06-11-25 | Thu | 23.33 | 0.34 | 84 | 1.5% | |
| 04-11-25 | Tue | 22.95 | -0.38 | 778 | -1.6% | |
| 03-11-25 | Mon | 22.99 | -0.43 | 303 | -1.8% | |
| 31-10-25 | Fri | 23.42 | -0.45 | 280 | -1.9% | |
| 30-10-25 | Thu | 23.87 | 0.88 | 312 | 3.8% | |
| 29-10-25 | Wed | 22.99 | -0.2 | 175 | -0.9% | |
| 28-10-25 | Tue | 23.19 | -0.11 | 941 | -0.5% | |
| 27-10-25 | Mon | 23.3 | 0.09 | 1.13k | 0.4% | |
| 24-10-25 | Fri | 23.21 | 0.21 | 221 | 0.9% | |
| 23-10-25 | Thu | 23 | 0.31 | 2.28k | 1.4% | |
| 21-10-25 | Tue | 22.69 | -1.19 | 4.43k | -5.0% | |
| 20-10-25 | Mon | 23.88 | 1.13 | 1.5k | 5.0% | |
| 17-10-25 | Fri | 22.75 | 0.22 | 4.24k | 1.0% | |
| 16-10-25 | Thu | 22.53 | -0.82 | 575 | -3.5% | |
| 15-10-25 | Wed | 23.35 | 0.36 | 3.69k | 1.6% | |
| 14-10-25 | Tue | 22.99 | -1.15 | 7.05k | -4.8% | |
| 13-10-25 | Mon | 24.14 | -1.27 | 12.88k | -5.0% | |
| 10-10-25 | Fri | 25.41 | 2.31 | 17.24k | 10.0% | |
| 09-10-25 | Thu | 21 | 1 | 36 | 5.0% | |
| 08-10-25 | Wed | 23.1 | 2.1 | 8.39k | 10.0% | |
| 07-10-25 | Tue | 20 | -0.93 | 2.58k | -4.4% | |
| 06-10-25 | Mon | 20.93 | -1.1 | 3.69k | -5.0% | |
| 03-10-25 | Fri | 22.03 | -0.12 | 1.61k | -0.5% | |
| 01-10-25 | Wed | 22.15 | -1.12 | 458 | -4.8% | |
| 30-09-25 | Tue | 23.27 | 0.91 | 63 | 4.1% | |
| 29-09-25 | Mon | 22.36 | 0.69 | 150 | 3.2% | |
| 26-09-25 | Fri | 21.67 | -1.14 | 2.2k | -5.0% | |
| 25-09-25 | Thu | 22.81 | 0 | 197 | 0.0% | |
| 24-09-25 | Wed | 22.81 | -1.09 | 1.47k | -4.6% | |
| 23-09-25 | Tue | 23.9 | 0.44 | 1.52k | 1.9% | |
| 22-09-25 | Mon | 24.68 | -0.21 | 730 | -0.8% | |
| 19-09-25 | Fri | 23.46 | -1.22 | 3.82k | -4.9% | |
| 18-09-25 | Thu | 24.89 | 0.14 | 506 | 0.6% | |
| 17-09-25 | Wed | 24.75 | 0.74 | 852 | 3.1% | |
| 16-09-25 | Tue | 24.01 | -0.05 | 2.98k | -0.2% | |
| 15-09-25 | Mon | 24.06 | 0.55 | 1.25k | 2.3% | |
| 12-09-25 | Fri | 23.51 | -0.71 | 3.32k | -2.9% | |
| 11-09-25 | Thu | 24.22 | 0.59 | 3.46k | 2.5% | |
| 10-09-25 | Wed | 23.63 | -1.23 | 4.99k | -4.9% | |
| 09-09-25 | Tue | 24.86 | 0.66 | 1.78k | 2.7% | |
| 08-09-25 | Mon | 24.2 | -1.19 | 3.04k | -4.7% | |
| 05-09-25 | Fri | 25.39 | 1.2 | 7.64k | 5.0% | |
| 04-09-25 | Thu | 24.19 | -1.27 | 521 | -5.0% | |
| 03-09-25 | Wed | 25.46 | -1.34 | 201 | -5.0% | |
| 02-09-25 | Tue | 26.8 | -1.41 | 489 | -5.0% | |
| 01-09-25 | Mon | 28.21 | -1.48 | 1.94k | -5.0% | |
| 29-08-25 | Fri | 29.69 | 1.41 | 11.12k | 5.0% | |
| 28-08-25 | Thu | 28.28 | 1.34 | 1.23k | 5.0% | |
| 26-08-25 | Tue | 26.94 | 1.28 | 2.73k | 5.0% | |
| 25-08-25 | Mon | 25.66 | 1.22 | 322 | 5.0% | |
| 22-08-25 | Fri | 24.44 | 0.47 | 1 | 2.0% | |
| 21-08-25 | Thu | 23.97 | 0.47 | 219 | 2.0% | |
| 20-08-25 | Wed | 23.5 | 0.46 | 705 | 2.0% | |
| 19-08-25 | Tue | 22.59 | -0.46 | 1.42k | -2.0% | |
| 18-08-25 | Mon | 23.04 | 0.45 | 9.74k | 2.0% | |
| 14-08-25 | Thu | 23.05 | -0.47 | 203 | -2.0% | |
| 13-08-25 | Wed | 23.52 | -0.47 | 63 | -2.0% | |
| 12-08-25 | Tue | 23.99 | -0.48 | 2.01k | -2.0% | |
| 11-08-25 | Mon | 24.47 | -0.49 | 192 | -2.0% | |
| 08-08-25 | Fri | 24.96 | -0.5 | 41 | -2.0% | |
| 07-08-25 | Thu | 25.46 | -0.51 | 122 | -2.0% | |
| 06-08-25 | Wed | 25.97 | -0.52 | 137 | -2.0% | |
| 05-08-25 | Tue | 26.49 | -0.54 | 1.15k | -2.0% | |
| 04-08-25 | Mon | 27.03 | -0.55 | 12.98k | -2.0% | |
| 01-08-25 | Fri | 27.58 | -0.56 | 67 | -2.0% | |
| 31-07-25 | Thu | 28.14 | -0.57 | 138 | -2.0% | |
| 30-07-25 | Wed | 28.71 | -0.58 | 369 | -2.0% | |
| 29-07-25 | Tue | 29.29 | -0.59 | 197 | -2.0% | |
| 28-07-25 | Mon | 29.88 | -0.6 | 571 | -2.0% | |
| 25-07-25 | Fri | 30.48 | -0.62 | 512 | -2.0% | |
| 24-07-25 | Thu | 31.1 | -0.63 | 135 | -2.0% | |
| 23-07-25 | Wed | 31.73 | -0.64 | 33 | -2.0% | |
| 22-07-25 | Tue | 32.37 | -0.66 | 644 | -2.0% | |
| 21-07-25 | Mon | 33.03 | -0.67 | 279 | -2.0% | |
| 18-07-25 | Fri | 33.7 | -0.68 | 2.74k | -2.0% | |
| 17-07-25 | Thu | 34.38 | 1.02 | 21.21k | 3.1% | |
| 16-07-25 | Wed | 33.36 | 1.58 | 18.13k | 5.0% | |
| 15-07-25 | Tue | 31.78 | 1.51 | 5.43k | 5.0% | |
| 14-07-25 | Mon | 30.27 | 1.44 | 36.22k | 5.0% | |
| 11-07-25 | Fri | 28.83 | 1.37 | 36.13k | 5.0% | |
| 10-07-25 | Thu | 27.46 | -1.44 | 840 | -5.0% | |
| 09-07-25 | Wed | 28.9 | -1.52 | 501 | -5.0% | |
| 08-07-25 | Tue | 30.42 | -1.6 | 676 | -5.0% | |
| 07-07-25 | Mon | 32.02 | -1.68 | 358 | -5.0% | |
| 04-07-25 | Fri | 33.7 | -1.77 | 554 | -5.0% | |
| 03-07-25 | Thu | 35.47 | -1.86 | 379 | -5.0% | |
| 02-07-25 | Wed | 37.33 | -1.96 | 1.47k | -5.0% | |
| 01-07-25 | Tue | 39.29 | -2.06 | 1.53k | -5.0% | |
| 30-06-25 | Mon | 41.35 | -2.17 | 6.72k | -5.0% | |
| 27-06-25 | Fri | 43.52 | 2.07 | 11.82k | 5.0% | |
| 26-06-25 | Thu | 41.45 | 1.97 | 13.46k | 5.0% | |
| 25-06-25 | Wed | 39.48 | 1.88 | 4.41k | 5.0% | |
| 24-06-25 | Tue | 35.81 | 1.7 | 5.99k | 5.0% | |
| 23-06-25 | Mon | 37.6 | 1.79 | 2.77k | 5.0% | |
| 20-06-25 | Fri | 34.11 | 1.62 | 4.72k | 5.0% | |
| 19-06-25 | Thu | 32.49 | 1.54 | 25.34k | 5.0% | |
| 18-06-25 | Wed | 30.95 | 1.47 | 1.34k | 5.0% | |
| 17-06-25 | Tue | 29.48 | 1.4 | 4.12k | 5.0% | |
| 16-06-25 | Mon | 28.08 | 1.33 | 3.48k | 5.0% | |
| 13-06-25 | Fri | 26.75 | 1.27 | 14.21k | 5.0% | |
| 12-06-25 | Thu | 24.27 | 1.15 | 658 | 5.0% | |
| 11-06-25 | Wed | 25.48 | 1.21 | 17.12k | 5.0% | |
| 10-06-25 | Tue | 23.12 | 1.1 | 12.87k | 5.0% | |
| 09-06-25 | Mon | 22.02 | 1.04 | 5.08k | 5.0% | |
| 06-06-25 | Fri | 20.98 | 0.99 | 6.56k | 5.0% | |
| 05-06-25 | Thu | 19.99 | -0.32 | 6.36k | -1.6% | |
| 04-06-25 | Wed | 20.31 | 0.96 | 5.73k | 5.0% | |
| 03-06-25 | Tue | 19.35 | 0 | 409 | 0.0% | |
| 02-06-25 | Mon | 19.35 | 0.85 | 3.66k | 4.6% | |
| 30-05-25 | Fri | 19.35 | -0.07 | 9.04k | -0.4% | |
| 29-05-25 | Thu | 18.5 | -0.85 | 5k | -4.4% | |
| 28-05-25 | Wed | 19.42 | 0.92 | 2.27k | 5.0% | |
| 27-05-25 | Tue | 18.5 | 0.83 | 2.12k | 4.9% | |
| 26-05-25 | Mon | 17.62 | 0.88 | 1.37k | 5.0% | |
| 23-05-25 | Fri | 16.79 | 0.32 | 177 | 1.9% | |
| 22-05-25 | Thu | 16.47 | 0.32 | 239 | 2.0% | |
| 21-05-25 | Wed | 16.15 | -0.32 | 937 | -1.9% | |
| 20-05-25 | Tue | 16.47 | -0.33 | 463 | -2.0% | |
| 19-05-25 | Mon | 16.8 | -0.1 | 232 | -0.6% | |
| 16-05-25 | Fri | 16.9 | -0.01 | 2.13k | -0.1% | |
| 15-05-25 | Thu | 16.91 | 0.01 | 369 | 0.1% | |
| 14-05-25 | Wed | 16.9 | 0 | 603 | 0.0% | |
| 13-05-25 | Tue | 16.9 | -0.01 | 400 | -0.1% | |
| 12-05-25 | Mon | 17.25 | -0.35 | 33 | -2.0% | |
| 09-05-25 | Fri | 16.91 | -0.34 | 41 | -2.0% | |
| 08-05-25 | Thu | 17.6 | -0.34 | 483 | -1.9% | |
| 07-05-25 | Wed | 17.94 | -0.19 | 11 | -1.0% | |
| 06-05-25 | Tue | 18.13 | -0.37 | 155 | -2.0% | |
| 05-05-25 | Mon | 18.5 | 0.35 | 858 | 1.9% | |
| 02-05-25 | Fri | 18.15 | 0 | 227 | 0.0% | |
| 30-04-25 | Wed | 18.15 | 0 | 530 | 0.0% | |
| 29-04-25 | Tue | 18.15 | -0.37 | 313 | -2.0% | |
| 28-04-25 | Mon | 18.52 | 0 | 7 | 0.0% | |
| 25-04-25 | Fri | 18.52 | -0.37 | 809 | -2.0% | |
| 24-04-25 | Thu | 18.89 | -0.38 | 222 | -2.0% | |
| 23-04-25 | Wed | 19.27 | -0.39 | 1.05k | -2.0% | |
| 22-04-25 | Tue | 19.66 | -0.4 | 1.02k | -2.0% | |
| 21-04-25 | Mon | 20.06 | 0.95 | 3.59k | 5.0% | |
| 17-04-25 | Thu | 19.11 | 0.83 | 6.8k | 4.5% | |
| 16-04-25 | Wed | 18.28 | 0.09 | 1.12k | 0.5% | |
| 15-04-25 | Tue | 18.19 | 0.69 | 3.27k | 3.9% | |
| 11-04-25 | Fri | 17.5 | 0.5 | 728 | 2.9% | |
| 09-04-25 | Wed | 17 | 0.39 | 2.65k | 2.3% | |
| 08-04-25 | Tue | 16.61 | -0.67 | 1.75k | -3.9% | |
| 07-04-25 | Mon | 17.28 | -0.9 | 2.61k | -5.0% | |
| 04-04-25 | Fri | 18.18 | 0.75 | 2.98k | 4.3% | |
| 03-04-25 | Thu | 17.43 | 0.56 | 2.02k | 3.3% | |
| 02-04-25 | Wed | 16.18 | -0.85 | 9.03k | -5.0% | |
| 01-04-25 | Tue | 16.87 | 0.69 | 2.58k | 4.3% | |
| 28-03-25 | Fri | 17.03 | 0.29 | 137 | 1.7% | |