Shivalic Power Control Limited (NSE:SPCL)
India · Delayed Price · Currency is INR 70.05
-0.20 (-0.28%)
Jun 16, 2026, 11:07 AM IST
Shivalic Power Control Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 70.25 | 70.25 | 70.25 | 70.25 | - | - | 1,200 |
| 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 |
| May 13, 2026 | 79.00 | 80.00 | 77.90 | 78.55 | 78.55 | -0.38% | 14,400 |
| May 12, 2026 | 82.00 | 82.00 | 78.00 | 78.85 | 78.85 | -3.84% | 24,600 |
| May 11, 2026 | 82.50 | 83.40 | 80.20 | 82.00 | 82.00 | -0.61% | 40,200 |
| May 8, 2026 | 82.00 | 83.55 | 80.10 | 82.50 | 82.50 | 1.16% | 31,200 |
| May 7, 2026 | 81.70 | 81.90 | 79.00 | 81.55 | 81.55 | - | 56,400 |
| 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 |