Shivalic Power Control Limited (NSE:SPCL)
India · Delayed Price · Currency is INR 102.20
-1.35 (-1.30%)
At close: Sep 11, 2025
Shivalic Power Control Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 103.15 | 103.95 | 100.55 | 103.55 | 103.55 | 0.39% | 40,200 |
| Sep 9, 2025 | 105.30 | 106.10 | 102.00 | 103.15 | 103.15 | -2.04% | 53,400 |
| Sep 8, 2025 | 105.95 | 106.30 | 104.75 | 105.30 | 105.30 | 0.86% | 28,800 |
| Sep 5, 2025 | 103.85 | 105.00 | 102.00 | 104.40 | 104.40 | 0.97% | 36,600 |
| Sep 4, 2025 | 103.00 | 105.00 | 101.10 | 103.40 | 103.40 | 1.17% | 69,600 |
| Sep 3, 2025 | 101.50 | 103.90 | 101.00 | 102.20 | 102.20 | 0.05% | 47,400 |
| Sep 2, 2025 | 101.20 | 102.85 | 100.50 | 102.15 | 102.15 | 0.74% | 82,800 |
| Sep 1, 2025 | 106.90 | 106.90 | 100.00 | 101.40 | 101.40 | -5.23% | 75,600 |
| Aug 29, 2025 | 110.10 | 110.10 | 106.70 | 107.00 | 107.00 | -2.55% | 25,200 |
| Aug 28, 2025 | 116.40 | 116.40 | 109.25 | 109.80 | 109.80 | -3.47% | 28,800 |
| Aug 26, 2025 | 110.50 | 114.70 | 108.50 | 113.75 | 113.75 | 3.64% | 34,200 |
| Aug 25, 2025 | 108.20 | 110.80 | 108.00 | 109.75 | 109.75 | 1.43% | 39,000 |
| Aug 22, 2025 | 108.60 | 109.85 | 106.15 | 108.20 | 108.20 | -1.10% | 35,400 |
| Aug 21, 2025 | 110.50 | 111.40 | 109.00 | 109.40 | 109.40 | -1.35% | 22,800 |
| Aug 20, 2025 | 111.90 | 112.80 | 110.15 | 110.90 | 110.90 | -1.77% | 27,600 |
| Aug 19, 2025 | 117.00 | 117.40 | 112.10 | 112.90 | 112.90 | -1.27% | 29,400 |
| Aug 18, 2025 | 113.55 | 119.00 | 113.55 | 114.35 | 114.35 | 3.95% | 77,400 |
| Aug 14, 2025 | 105.40 | 114.70 | 105.40 | 110.00 | 110.00 | 4.36% | 49,800 |
| Aug 13, 2025 | 102.50 | 105.85 | 102.00 | 105.40 | 105.40 | 2.88% | 12,000 |
| Aug 12, 2025 | 107.50 | 107.50 | 101.65 | 102.45 | 102.45 | -2.89% | 36,000 |
| Aug 11, 2025 | 104.10 | 107.20 | 100.25 | 105.50 | 105.50 | 1.34% | 37,200 |
| Aug 8, 2025 | 105.95 | 108.50 | 104.10 | 104.10 | 104.10 | -1.75% | 13,200 |
| Aug 7, 2025 | 105.50 | 107.00 | 104.00 | 105.95 | 105.95 | 0.52% | 16,800 |
| Aug 6, 2025 | 102.25 | 107.00 | 102.10 | 105.40 | 105.40 | -1.31% | 35,400 |
| Aug 5, 2025 | 110.00 | 110.00 | 106.00 | 106.80 | 106.80 | -1.66% | 27,000 |
| Aug 4, 2025 | 110.60 | 110.95 | 108.20 | 108.60 | 108.60 | -1.09% | 21,000 |
| Aug 1, 2025 | 110.00 | 112.10 | 108.10 | 109.80 | 109.80 | 1.34% | 22,200 |
| Jul 31, 2025 | 108.10 | 111.70 | 107.40 | 108.35 | 108.35 | -2.17% | 49,800 |
| Jul 30, 2025 | 110.20 | 113.00 | 110.20 | 110.75 | 110.75 | -1.73% | 32,400 |
| Jul 29, 2025 | 115.35 | 115.35 | 110.40 | 112.70 | 112.70 | -2.30% | 52,800 |
| Jul 28, 2025 | 117.95 | 118.00 | 114.50 | 115.35 | 115.35 | 0.04% | 18,600 |
| Jul 25, 2025 | 118.90 | 118.90 | 115.00 | 115.30 | 115.30 | -2.29% | 23,400 |
| Jul 24, 2025 | 119.55 | 119.55 | 116.65 | 118.00 | 118.00 | - | 31,200 |
| Jul 23, 2025 | 118.70 | 119.10 | 116.00 | 118.00 | 118.00 | -0.59% | 30,600 |
| Jul 22, 2025 | 119.15 | 119.15 | 118.00 | 118.70 | 118.70 | -1.08% | 15,600 |
| Jul 21, 2025 | 119.10 | 120.90 | 118.25 | 120.00 | 120.00 | 1.27% | 33,600 |
| Jul 18, 2025 | 118.00 | 119.95 | 117.50 | 118.50 | 118.50 | -0.25% | 30,600 |
| Jul 17, 2025 | 118.00 | 120.00 | 117.30 | 118.80 | 118.80 | -0.17% | 25,800 |
| Jul 16, 2025 | 119.90 | 120.50 | 115.00 | 119.00 | 119.00 | -0.75% | 42,000 |
| Jul 15, 2025 | 117.10 | 122.00 | 115.70 | 119.90 | 119.90 | 1.22% | 59,400 |
| Jul 14, 2025 | 120.95 | 124.60 | 118.00 | 118.45 | 118.45 | -2.11% | 60,000 |
| Jul 11, 2025 | 120.50 | 122.80 | 120.25 | 121.00 | 121.00 | -1.51% | 27,000 |
| Jul 10, 2025 | 120.60 | 123.00 | 120.10 | 122.85 | 122.85 | 0.29% | 34,200 |
| Jul 9, 2025 | 121.85 | 122.95 | 120.00 | 122.50 | 122.50 | 1.37% | 24,000 |
| Jul 8, 2025 | 116.40 | 122.25 | 116.40 | 120.85 | 120.85 | 1.38% | 24,000 |
| Jul 7, 2025 | 122.00 | 123.50 | 117.90 | 119.20 | 119.20 | -3.87% | 85,800 |
| Jul 4, 2025 | 125.00 | 126.90 | 118.75 | 124.00 | 124.00 | -0.80% | 55,200 |
| Jul 3, 2025 | 122.40 | 127.80 | 122.40 | 125.00 | 125.00 | 1.75% | 27,000 |
| Jul 2, 2025 | 126.05 | 129.50 | 121.10 | 122.85 | 122.85 | -3.12% | 54,600 |
| Jul 1, 2025 | 138.00 | 138.90 | 125.70 | 126.80 | 126.80 | -4.16% | 150,600 |