Shivalic Power Control Limited (NSE:SPCL)
India · Delayed Price · Currency is INR 69.15
-1.80 (-2.54%)
Jul 24, 2026, 3:31 PM IST
Shivalic Power Control Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 71.50 | 71.50 | 70.05 | 70.45 | 70.45 | -1.19% | 7,200 |
| Jun 24, 2026 | 71.40 | 71.65 | 70.00 | 71.30 | 71.30 | 2.37% | 18,000 |
| Jun 23, 2026 | 69.05 | 70.75 | 69.00 | 69.65 | 69.65 | -1.49% | 25,800 |
| Jun 22, 2026 | 71.60 | 73.15 | 70.50 | 70.70 | 70.70 | -2.48% | 32,400 |
| Jun 19, 2026 | 71.65 | 73.00 | 71.65 | 72.50 | 72.50 | 1.68% | 8,400 |
| Jun 18, 2026 | 71.00 | 72.45 | 70.35 | 71.30 | 71.30 | -0.21% | 12,600 |
| Jun 17, 2026 | 70.20 | 72.45 | 70.00 | 71.45 | 71.45 | 1.78% | 19,800 |
| Jun 16, 2026 | 70.25 | 72.00 | 70.00 | 70.20 | 70.20 | -0.07% | 8,400 |
| Jun 15, 2026 | 74.45 | 74.45 | 70.25 | 70.25 | 70.25 | -0.92% | 18,600 |
| Jun 12, 2026 | 66.15 | 72.00 | 66.15 | 70.90 | 70.90 | 7.18% | 38,400 |
| Jun 11, 2026 | 66.10 | 68.30 | 66.00 | 66.15 | 66.15 | -2.00% | 19,800 |
| Jun 10, 2026 | 69.00 | 70.15 | 67.20 | 67.50 | 67.50 | -2.32% | 21,600 |
| Jun 9, 2026 | 70.50 | 70.95 | 68.55 | 69.10 | 69.10 | 0.14% | 13,800 |
| Jun 8, 2026 | 67.70 | 70.20 | 67.05 | 69.00 | 69.00 | -1.71% | 9,600 |
| Jun 5, 2026 | 71.55 | 72.00 | 69.55 | 70.20 | 70.20 | -2.77% | 33,600 |
| Jun 4, 2026 | 72.00 | 72.50 | 71.00 | 72.20 | 72.20 | 0.42% | 12,600 |
| Jun 3, 2026 | 74.00 | 74.50 | 71.00 | 71.90 | 71.90 | -3.10% | 24,000 |
| Jun 2, 2026 | 72.00 | 76.50 | 72.00 | 74.20 | 74.20 | 2.84% | 46,200 |
| Jun 1, 2026 | 75.00 | 75.00 | 72.00 | 72.15 | 72.15 | -3.80% | 39,000 |
| May 29, 2026 | 74.90 | 77.00 | 72.10 | 75.00 | 75.00 | 0.94% | 26,400 |
| May 27, 2026 | 75.90 | 76.30 | 74.00 | 74.30 | 74.30 | -2.11% | 27,000 |
| May 26, 2026 | 76.50 | 77.20 | 75.00 | 75.90 | 75.90 | -0.33% | 13,800 |
| May 25, 2026 | 75.60 | 76.80 | 75.00 | 76.15 | 76.15 | 0.79% | 15,000 |
| May 22, 2026 | 75.00 | 76.50 | 75.00 | 75.55 | 75.55 | 1.41% | 7,800 |
| May 21, 2026 | 75.65 | 75.95 | 74.00 | 74.50 | 74.50 | -2.55% | 17,400 |
| May 20, 2026 | 75.25 | 76.65 | 75.25 | 76.45 | 76.45 | 1.59% | 6,600 |
| May 19, 2026 | 77.25 | 77.50 | 74.45 | 75.25 | 75.25 | -0.13% | 18,600 |
| May 18, 2026 | 76.00 | 77.25 | 74.45 | 75.35 | 75.35 | -1.25% | 19,200 |
| May 15, 2026 | 78.00 | 78.55 | 75.05 | 76.30 | 76.30 | -2.18% | 12,000 |
| May 14, 2026 | 76.50 | 78.70 | 76.20 | 78.00 | 78.00 | -0.70% | 12,000 |