Shivalic Power Control Limited (NSE:SPCL)
India · Delayed Price · Currency is INR 81.55
-1.30 (-1.57%)
May 6, 2026, 3:29 PM IST
Shivalic Power Control Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 79.10 | 83.60 | 79.10 | 81.55 | 81.55 | -1.57% | 27,000 |
| May 5, 2026 | 80.65 | 83.35 | 80.05 | 82.85 | 82.85 | -1.07% | 13,800 |
| May 4, 2026 | 85.00 | 85.40 | 82.15 | 83.75 | 83.75 | 4.04% | 18,000 |
| Apr 30, 2026 | 85.00 | 85.50 | 79.95 | 80.50 | 80.50 | -2.37% | 39,000 |
| Apr 29, 2026 | 85.25 | 87.50 | 82.00 | 82.45 | 82.45 | -1.43% | 30,600 |
| Apr 28, 2026 | 86.90 | 87.50 | 83.25 | 83.65 | 83.65 | -2.68% | 18,600 |
| Apr 27, 2026 | 84.90 | 87.00 | 83.15 | 85.95 | 85.95 | 4.24% | 18,000 |
| Apr 24, 2026 | 85.25 | 85.25 | 80.50 | 82.45 | 82.45 | -2.94% | 25,800 |
| Apr 23, 2026 | 84.00 | 85.95 | 83.00 | 84.95 | 84.95 | -1.11% | 43,200 |
| Apr 22, 2026 | 89.70 | 89.70 | 84.55 | 85.90 | 85.90 | -2.05% | 49,200 |
| Apr 21, 2026 | 93.20 | 93.20 | 86.50 | 87.70 | 87.70 | -0.96% | 18,000 |
| Apr 20, 2026 | 86.50 | 96.00 | 85.00 | 88.55 | 88.55 | 2.67% | 64,200 |
| Apr 17, 2026 | 81.00 | 93.90 | 81.00 | 86.25 | 86.25 | 9.73% | 139,800 |
| Apr 16, 2026 | 81.95 | 83.00 | 77.05 | 78.60 | 78.60 | -1.69% | 48,000 |
| Apr 15, 2026 | 81.90 | 81.90 | 78.00 | 79.95 | 79.95 | 1.91% | 34,800 |
| Apr 13, 2026 | 78.95 | 79.00 | 76.75 | 78.45 | 78.45 | -2.36% | 17,400 |
| Apr 10, 2026 | 80.00 | 82.00 | 79.30 | 80.35 | 80.35 | 3.01% | 17,400 |
| Apr 9, 2026 | 78.00 | 80.35 | 78.00 | 78.00 | 78.00 | -0.26% | 20,400 |
| Apr 8, 2026 | 81.00 | 81.00 | 78.00 | 78.20 | 78.20 | 6.32% | 9,000 |
| Apr 7, 2026 | 72.20 | 75.00 | 72.20 | 73.55 | 73.55 | 1.38% | 10,200 |
| Apr 6, 2026 | 65.00 | 72.90 | 65.00 | 72.55 | 72.55 | 9.43% | 22,200 |
| Apr 2, 2026 | 62.00 | 66.65 | 62.00 | 66.30 | 66.30 | 2.55% | 12,000 |
| Apr 1, 2026 | 62.00 | 65.00 | 62.00 | 64.65 | 64.65 | 8.11% | 22,200 |
| Mar 30, 2026 | 63.95 | 64.25 | 59.00 | 59.80 | 59.80 | -7.36% | 117,600 |
| Mar 27, 2026 | 69.80 | 75.50 | 63.25 | 64.55 | 64.55 | -6.65% | 322,800 |
| 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 |