Shivalic Power Control Limited (NSE:SPCL)
India · Delayed Price · Currency is INR 52.10
+4.70 (9.92%)
Nov 5, 2026, 3:18 PM IST
Shivalic Power Control Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 51.25 | 52.10 | 51.10 | 52.10 | 52.10 | 9.92% | 43,800 |
| Nov 4, 2026 | 42.00 | 47.40 | 42.00 | 47.40 | 47.40 | 9.98% | 45,000 |
| Nov 3, 2026 | 39.00 | 43.10 | 35.50 | 43.10 | 43.10 | 9.95% | 69,600 |
| Nov 2, 2026 | 40.50 | 41.50 | 38.30 | 39.20 | 39.20 | -2.85% | 34,800 |
| Oct 30, 2026 | 44.00 | 44.00 | 40.05 | 40.35 | 40.35 | -6.27% | 47,400 |
| Oct 29, 2026 | 42.00 | 45.70 | 42.00 | 43.05 | 43.05 | 3.49% | 70,800 |
| Oct 28, 2026 | 45.50 | 45.50 | 40.65 | 41.60 | 41.60 | -7.86% | 61,800 |
| Oct 27, 2026 | 45.40 | 47.45 | 44.05 | 45.15 | 45.15 | -0.55% | 40,800 |
| Oct 26, 2026 | 47.00 | 49.00 | 42.80 | 45.40 | 45.40 | -15.06% | 202,200 |
| Oct 23, 2026 | 60.00 | 61.45 | 52.00 | 53.45 | 53.45 | -8.08% | 91,200 |
| Oct 22, 2026 | 59.95 | 60.00 | 57.80 | 58.15 | 58.15 | -3.00% | 54,000 |
| Oct 21, 2026 | 64.30 | 64.90 | 59.00 | 59.95 | 59.95 | -5.07% | 45,000 |
| Oct 19, 2026 | 67.85 | 69.00 | 62.30 | 63.15 | 63.15 | -6.93% | 30,600 |
| Oct 16, 2026 | 70.20 | 70.20 | 67.25 | 67.85 | 67.85 | -3.69% | 18,600 |
| Oct 15, 2026 | 70.95 | 75.00 | 67.25 | 70.45 | 70.45 | 2.92% | 31,200 |
| Oct 14, 2026 | 70.90 | 70.90 | 66.00 | 68.45 | 68.45 | -2.28% | 29,400 |
| Oct 13, 2026 | 67.95 | 71.20 | 67.95 | 70.05 | 70.05 | 5.74% | 44,400 |
| Oct 12, 2026 | 64.00 | 72.00 | 64.00 | 66.25 | 66.25 | 4.00% | 110,400 |
| Oct 9, 2026 | 60.00 | 65.65 | 60.00 | 63.70 | 63.70 | 5.90% | 25,800 |
| Oct 8, 2026 | 60.30 | 60.85 | 58.00 | 60.15 | 60.15 | -0.25% | 12,600 |
| Oct 7, 2026 | 61.50 | 61.50 | 60.20 | 60.30 | 60.30 | -0.74% | 4,800 |
| Oct 6, 2026 | 61.80 | 62.10 | 60.55 | 60.75 | 60.75 | -1.70% | 9,000 |
| Oct 5, 2026 | 64.25 | 64.25 | 61.35 | 61.80 | 61.80 | -0.24% | 8,400 |
| Oct 1, 2026 | 63.00 | 63.75 | 61.10 | 61.95 | 61.95 | -0.64% | 16,800 |
| Sep 30, 2026 | 64.55 | 64.55 | 61.35 | 62.35 | 62.35 | -3.93% | 24,000 |
| Sep 29, 2026 | 64.15 | 66.50 | 64.15 | 64.90 | 64.90 | -3.28% | 11,400 |
| Sep 28, 2026 | 65.15 | 68.00 | 64.00 | 67.10 | 67.10 | 2.21% | 18,600 |
| Sep 25, 2026 | 65.25 | 65.95 | 65.15 | 65.65 | 65.65 | 0.84% | 9,000 |
| Sep 24, 2026 | 67.50 | 67.50 | 65.10 | 65.10 | 65.10 | -3.70% | 13,800 |
| Sep 23, 2026 | 68.95 | 68.95 | 67.00 | 67.60 | 67.60 | 1.35% | 13,800 |
| Sep 22, 2026 | 66.80 | 68.50 | 66.15 | 66.70 | 66.70 | -0.15% | 18,000 |
| Sep 21, 2026 | 66.00 | 67.70 | 66.00 | 66.80 | 66.80 | 1.91% | 19,800 |
| Sep 18, 2026 | 65.00 | 67.50 | 64.40 | 65.55 | 65.55 | 1.79% | 30,600 |
| Sep 17, 2026 | 64.10 | 65.00 | 63.50 | 64.40 | 64.40 | 1.58% | 16,200 |
| Sep 16, 2026 | 64.20 | 64.50 | 62.65 | 63.40 | 63.40 | -3.50% | 13,800 |
| Sep 15, 2026 | 67.45 | 67.50 | 64.05 | 65.70 | 65.70 | 1.55% | 24,000 |
| Sep 11, 2026 | 63.05 | 64.90 | 63.00 | 64.70 | 64.70 | 2.62% | 22,200 |
| Sep 10, 2026 | 64.95 | 65.10 | 63.00 | 63.05 | 63.05 | -1.87% | 10,800 |
| Sep 9, 2026 | 64.00 | 64.50 | 63.40 | 64.25 | 64.25 | 1.42% | 18,000 |
| Sep 8, 2026 | 63.95 | 64.25 | 62.80 | 63.35 | 63.35 | -0.47% | 13,200 |
| Sep 7, 2026 | 61.55 | 65.00 | 61.55 | 63.65 | 63.65 | 1.68% | 24,600 |
| 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 |