Shivalic Power Control Limited (NSE:SPCL)
India · Delayed Price · Currency is INR 109.80
+1.45 (1.34%)
At close: Aug 1, 2025
Shivalic Power Control Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2025 | 126.60 | 132.30 | 124.50 | 132.30 | 132.30 | 5.00% | 70,800 |
| Jun 27, 2025 | 124.25 | 126.10 | 123.50 | 126.00 | 126.00 | 1.04% | 36,000 |
| Jun 26, 2025 | 122.70 | 126.50 | 122.10 | 124.70 | 124.70 | -0.52% | 16,200 |
| Jun 25, 2025 | 127.00 | 127.40 | 123.50 | 125.35 | 125.35 | -0.99% | 28,200 |
| Jun 24, 2025 | 125.10 | 131.00 | 122.30 | 126.60 | 126.60 | 1.28% | 50,400 |
| Jun 23, 2025 | 124.90 | 127.00 | 122.00 | 125.00 | 125.00 | -0.68% | 22,800 |
| Jun 20, 2025 | 124.25 | 128.00 | 121.05 | 125.85 | 125.85 | 2.65% | 37,800 |
| Jun 19, 2025 | 124.45 | 127.00 | 121.00 | 122.60 | 122.60 | 0.49% | 29,400 |
| Jun 18, 2025 | 123.00 | 132.00 | 122.00 | 122.00 | 122.00 | -3.37% | 51,600 |
| Jun 17, 2025 | 128.00 | 129.50 | 122.75 | 126.25 | 126.25 | -1.87% | 33,600 |
| Jun 16, 2025 | 132.50 | 133.00 | 126.10 | 128.65 | 128.65 | 1.06% | 40,200 |
| Jun 13, 2025 | 116.40 | 127.60 | 116.00 | 127.30 | 127.30 | 4.73% | 61,200 |
| Jun 12, 2025 | 123.00 | 123.00 | 117.40 | 121.55 | 121.55 | 2.70% | 38,400 |
| Jun 11, 2025 | 127.45 | 127.45 | 118.00 | 118.35 | 118.35 | -3.98% | 38,400 |
| Jun 10, 2025 | 126.90 | 127.00 | 122.60 | 123.25 | 123.25 | -0.84% | 32,400 |
| Jun 9, 2025 | 131.00 | 131.00 | 121.50 | 124.30 | 124.30 | -2.43% | 39,600 |
| Jun 6, 2025 | 129.25 | 130.95 | 122.35 | 127.40 | 127.40 | -1.05% | 51,600 |
| Jun 5, 2025 | 124.55 | 130.70 | 121.55 | 128.75 | 128.75 | 3.37% | 40,800 |
| Jun 4, 2025 | 118.70 | 124.60 | 118.70 | 124.55 | 124.55 | 4.93% | 60,600 |
| Jun 3, 2025 | 118.70 | 118.70 | 110.00 | 118.70 | 118.70 | 5.00% | 93,000 |
| Jun 2, 2025 | 113.05 | 113.05 | 113.05 | 113.05 | 113.05 | -5.00% | 74,400 |
| May 30, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -4.99% | 19,800 |
| May 29, 2025 | 125.25 | 125.25 | 125.25 | 125.25 | 125.25 | -5.01% | 12,000 |
| May 28, 2025 | 127.00 | 131.85 | 125.60 | 131.85 | 131.85 | 4.98% | 78,000 |
| May 27, 2025 | 122.00 | 125.60 | 122.00 | 125.60 | 125.60 | 4.97% | 63,600 |