Shivalic Power Control Limited (NSE:SPCL)
India · Delayed Price · Currency is INR 69.80
+1.55 (2.27%)
Mar 25, 2026, 3:12 PM IST
Shivalic Power Control Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 68.40 | 70.55 | 68.05 | 69.15 | 69.15 | 1.32% | 54,000 |
| Mar 24, 2026 | 70.90 | 70.90 | 67.10 | 68.25 | 68.25 | -1.37% | 37,800 |
| Mar 23, 2026 | 70.25 | 71.25 | 68.05 | 69.20 | 69.20 | -4.75% | 25,800 |
| Mar 20, 2026 | 74.35 | 75.35 | 72.60 | 72.65 | 72.65 | -1.42% | 36,600 |
| Mar 19, 2026 | 74.00 | 76.80 | 73.20 | 73.70 | 73.70 | -1.86% | 15,000 |
| Mar 18, 2026 | 74.45 | 75.25 | 74.00 | 75.10 | 75.10 | 1.35% | 21,000 |
| Mar 17, 2026 | 73.50 | 74.45 | 72.45 | 74.10 | 74.10 | 1.58% | 21,000 |
| Mar 16, 2026 | 76.00 | 76.00 | 70.10 | 72.95 | 72.95 | -3.57% | 12,000 |
| Mar 13, 2026 | 76.20 | 78.55 | 75.45 | 75.65 | 75.65 | -4.24% | 14,400 |
| Mar 12, 2026 | 76.50 | 79.60 | 76.50 | 79.00 | 79.00 | -0.88% | 40,800 |
| Mar 11, 2026 | 78.80 | 79.75 | 78.80 | 79.70 | 79.70 | 4.39% | 1,800 |
| Mar 10, 2026 | 75.00 | 78.00 | 75.00 | 76.35 | 76.35 | 1.26% | 22,200 |
| Mar 9, 2026 | 74.10 | 76.70 | 73.00 | 75.40 | 75.40 | -2.84% | 21,000 |
| Mar 6, 2026 | 75.25 | 78.65 | 75.25 | 77.60 | 77.60 | -0.45% | 79,200 |
| Mar 5, 2026 | 76.75 | 80.20 | 76.75 | 77.95 | 77.95 | 1.56% | 22,800 |
| Mar 4, 2026 | 76.30 | 78.00 | 73.40 | 76.75 | 76.75 | 0.52% | 21,000 |
| Mar 2, 2026 | 71.00 | 76.50 | 71.00 | 76.35 | 76.35 | 1.60% | 32,400 |
| Feb 27, 2026 | 80.65 | 81.45 | 74.15 | 75.15 | 75.15 | -8.74% | 133,200 |
| Feb 26, 2026 | 81.00 | 82.50 | 80.75 | 82.35 | 82.35 | 3.39% | 15,600 |
| Feb 25, 2026 | 82.40 | 83.45 | 79.00 | 79.65 | 79.65 | -3.45% | 15,600 |
| Feb 24, 2026 | 81.00 | 84.95 | 79.30 | 82.50 | 82.50 | 0.06% | 12,000 |
| Feb 23, 2026 | 84.10 | 84.50 | 82.00 | 82.45 | 82.45 | - | 11,400 |
| Feb 20, 2026 | 83.50 | 84.00 | 81.90 | 82.45 | 82.45 | -2.43% | 18,600 |
| Feb 19, 2026 | 91.00 | 91.00 | 82.05 | 84.50 | 84.50 | -3.48% | 25,200 |
| Feb 18, 2026 | 86.60 | 89.35 | 86.60 | 87.55 | 87.55 | -2.51% | 7,800 |
| Feb 17, 2026 | 86.50 | 90.00 | 86.50 | 89.80 | 89.80 | 3.34% | 8,400 |
| Feb 16, 2026 | 88.35 | 89.65 | 86.20 | 86.90 | 86.90 | -5.13% | 17,400 |
| Feb 13, 2026 | 92.00 | 92.00 | 88.05 | 91.60 | 91.60 | -1.40% | 49,200 |
| Feb 12, 2026 | 94.20 | 94.80 | 92.75 | 92.90 | 92.90 | -3.18% | 9,600 |
| Feb 11, 2026 | 96.85 | 96.85 | 94.60 | 95.95 | 95.95 | 0.05% | 4,800 |
| Feb 10, 2026 | 92.70 | 96.85 | 92.70 | 95.90 | 95.90 | 3.45% | 4,800 |
| Feb 9, 2026 | 95.00 | 95.00 | 92.00 | 92.70 | 92.70 | -0.32% | 21,600 |
| Feb 6, 2026 | 97.35 | 97.80 | 93.00 | 93.00 | 93.00 | -4.32% | 9,000 |
| Feb 5, 2026 | 98.00 | 98.15 | 97.20 | 97.20 | 97.20 | -1.32% | 7,800 |
| Feb 4, 2026 | 94.15 | 98.85 | 93.00 | 98.50 | 98.50 | 4.62% | 51,000 |
| Feb 3, 2026 | 94.00 | 94.15 | 91.45 | 94.15 | 94.15 | 4.96% | 12,600 |
| Feb 2, 2026 | 88.65 | 92.00 | 88.65 | 89.70 | 89.70 | -0.99% | 14,400 |
| Feb 1, 2026 | 92.20 | 93.30 | 89.35 | 90.60 | 90.60 | -1.74% | 10,200 |
| Jan 30, 2026 | 91.10 | 93.80 | 89.15 | 92.20 | 92.20 | -1.44% | 27,600 |
| Jan 29, 2026 | 93.50 | 95.00 | 92.70 | 93.55 | 93.55 | -1.58% | 10,800 |
| Jan 28, 2026 | 94.35 | 96.00 | 92.15 | 95.05 | 95.05 | 0.74% | 7,200 |
| Jan 27, 2026 | 91.90 | 95.95 | 90.90 | 94.35 | 94.35 | 2.67% | 18,000 |
| Jan 23, 2026 | 95.05 | 95.05 | 91.90 | 91.90 | 91.90 | -2.96% | 19,800 |
| Jan 22, 2026 | 93.00 | 96.00 | 91.60 | 94.70 | 94.70 | 0.37% | 21,000 |
| Jan 21, 2026 | 89.65 | 96.00 | 89.50 | 94.35 | 94.35 | 0.43% | 34,200 |
| Jan 20, 2026 | 98.50 | 98.50 | 93.95 | 93.95 | 93.95 | -4.86% | 21,600 |
| Jan 19, 2026 | 92.15 | 100.05 | 91.05 | 98.75 | 98.75 | 3.62% | 30,000 |
| Jan 16, 2026 | 95.50 | 98.50 | 94.10 | 95.30 | 95.30 | -0.16% | 14,400 |
| Jan 14, 2026 | 90.50 | 95.50 | 90.00 | 95.45 | 95.45 | 2.52% | 20,400 |
| Jan 13, 2026 | 93.35 | 95.50 | 89.25 | 93.10 | 93.10 | -0.80% | 27,000 |