Shivalic Power Control Limited (NSE:SPCL)
India · Delayed Price · Currency is INR 62.60
+1.40 (2.29%)
Sep 4, 2026, 3:11 PM IST
Shivalic Power Control Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 61.30 | 62.95 | 61.00 | 62.60 | 62.60 | 2.29% | 22,200 |
| Sep 3, 2026 | 61.10 | 62.45 | 61.05 | 61.20 | 61.20 | 0.82% | 6,600 |
| Sep 2, 2026 | 60.95 | 60.95 | 60.60 | 60.70 | 60.70 | -0.41% | 7,800 |
| Sep 1, 2026 | 61.25 | 61.60 | 60.95 | 60.95 | 60.95 | -1.06% | 7,800 |
| Aug 31, 2026 | 62.00 | 62.00 | 60.30 | 61.60 | 61.60 | -0.88% | 12,000 |
| Aug 28, 2026 | 61.55 | 63.95 | 61.55 | 62.15 | 62.15 | 0.49% | 6,000 |
| Aug 27, 2026 | 64.00 | 64.00 | 61.60 | 61.85 | 61.85 | -3.59% | 21,000 |
| Aug 26, 2026 | 61.05 | 67.00 | 61.05 | 64.15 | 64.15 | 5.08% | 24,000 |
| Aug 25, 2026 | 60.10 | 61.05 | 60.10 | 61.05 | 61.05 | 1.67% | 8,400 |
| Aug 24, 2026 | 60.00 | 60.45 | 59.30 | 60.05 | 60.05 | -0.74% | 26,400 |
| Aug 21, 2026 | 60.20 | 60.95 | 59.05 | 60.50 | 60.50 | 0.58% | 28,200 |
| Aug 20, 2026 | 60.05 | 61.95 | 58.95 | 60.15 | 60.15 | -1.88% | 31,200 |
| Aug 19, 2026 | 61.70 | 62.60 | 60.50 | 61.30 | 61.30 | -0.65% | 10,800 |
| Aug 18, 2026 | 63.00 | 63.00 | 59.65 | 61.70 | 61.70 | -0.48% | 21,000 |
| Aug 17, 2026 | 65.00 | 65.00 | 60.95 | 62.00 | 62.00 | -2.21% | 30,600 |
| Aug 14, 2026 | 62.80 | 65.65 | 61.80 | 63.40 | 63.40 | -3.43% | 23,400 |
| Aug 13, 2026 | 63.45 | 65.95 | 63.45 | 65.65 | 65.65 | 2.42% | 12,600 |
| Aug 12, 2026 | 66.00 | 66.90 | 64.00 | 64.10 | 64.10 | -1.38% | 24,000 |
| Aug 11, 2026 | 65.00 | 66.10 | 65.00 | 65.00 | 65.00 | -1.44% | 9,600 |
| Aug 10, 2026 | 66.00 | 66.00 | 65.20 | 65.95 | 65.95 | -0.08% | 19,800 |
| Aug 7, 2026 | 65.55 | 66.85 | 65.20 | 66.00 | 66.00 | 0.69% | 16,800 |
| Aug 6, 2026 | 66.90 | 67.35 | 65.05 | 65.55 | 65.55 | -2.02% | 15,000 |
| Aug 5, 2026 | 64.90 | 67.05 | 64.90 | 66.90 | 66.90 | 2.61% | 15,000 |
| Aug 4, 2026 | 66.00 | 67.00 | 65.10 | 65.20 | 65.20 | -1.51% | 34,200 |
| Aug 3, 2026 | 65.70 | 66.30 | 65.70 | 66.20 | 66.20 | 0.76% | 4,200 |
| Jul 31, 2026 | 67.10 | 67.15 | 65.00 | 65.70 | 65.70 | -2.52% | 31,800 |
| Jul 30, 2026 | 67.15 | 68.00 | 66.00 | 67.40 | 67.40 | -0.74% | 13,800 |
| Jul 29, 2026 | 68.50 | 68.50 | 67.75 | 67.90 | 67.90 | -0.37% | 6,000 |
| Jul 28, 2026 | 70.20 | 70.20 | 67.60 | 68.15 | 68.15 | -2.36% | 19,200 |
| Jul 27, 2026 | 69.25 | 70.35 | 69.25 | 69.80 | 69.80 | 0.94% | 5,400 |
| Jul 24, 2026 | 70.85 | 70.85 | 68.65 | 69.15 | 69.15 | -2.54% | 10,200 |
| Jul 23, 2026 | 72.00 | 72.00 | 68.30 | 70.95 | 70.95 | 0.92% | 17,400 |
| Jul 22, 2026 | 67.50 | 71.45 | 67.50 | 70.30 | 70.30 | 5.16% | 26,400 |
| Jul 21, 2026 | 67.95 | 68.25 | 66.55 | 66.85 | 66.85 | -0.59% | 10,200 |
| Jul 20, 2026 | 67.10 | 68.20 | 67.05 | 67.25 | 67.25 | -0.88% | 18,600 |
| Jul 17, 2026 | 68.60 | 69.60 | 67.50 | 67.85 | 67.85 | -1.45% | 11,400 |
| Jul 16, 2026 | 72.50 | 72.50 | 68.00 | 68.85 | 68.85 | -3.71% | 31,200 |
| Jul 15, 2026 | 70.50 | 72.05 | 69.50 | 71.50 | 71.50 | 1.49% | 28,800 |
| Jul 14, 2026 | 69.05 | 71.05 | 68.70 | 70.45 | 70.45 | 1.66% | 7,800 |
| Jul 13, 2026 | 68.90 | 70.00 | 68.00 | 69.30 | 69.30 | 0.58% | 7,800 |
| Jul 10, 2026 | 70.00 | 70.00 | 68.90 | 68.90 | 68.90 | 0.44% | 3,600 |
| Jul 9, 2026 | 68.75 | 69.90 | 67.00 | 68.60 | 68.60 | 0.15% | 22,200 |
| Jul 8, 2026 | 68.70 | 69.00 | 68.30 | 68.50 | 68.50 | -0.29% | 7,200 |
| Jul 7, 2026 | 70.10 | 70.10 | 68.20 | 68.70 | 68.70 | -2.69% | 19,200 |
| Jul 6, 2026 | 72.00 | 72.00 | 69.15 | 70.60 | 70.60 | -0.14% | 11,400 |
| Jul 3, 2026 | 70.00 | 71.60 | 68.60 | 70.70 | 70.70 | 1.00% | 22,800 |
| Jul 2, 2026 | 69.55 | 70.00 | 68.40 | 70.00 | 70.00 | -0.21% | 15,000 |
| Jul 1, 2026 | 70.00 | 70.45 | 68.20 | 70.15 | 70.15 | 0.72% | 26,400 |
| Jun 30, 2026 | 72.00 | 72.00 | 69.15 | 69.65 | 69.65 | -1.21% | 16,200 |
| Jun 29, 2026 | 70.00 | 70.50 | 68.55 | 70.50 | 70.50 | 0.07% | 17,400 |