Shivalic Power Control Limited SPCL
NSE · India · Producer Manufacturing
INR 327.35+0.15 (+0.05%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 61.95 | -0.64% | INR 63.00 | INR 63.75 | INR 61.10 | 16.80K |
| 2026-09-30 | INR 62.35 | -3.93% | INR 64.55 | INR 64.55 | INR 61.35 | 24.00K |
| 2026-09-29 | INR 64.90 | -3.28% | INR 64.15 | INR 66.50 | INR 64.15 | 11.40K |
| 2026-09-28 | INR 67.10 | +2.21% | INR 65.15 | INR 68.00 | INR 64.00 | 18.60K |
| 2026-09-25 | INR 65.65 | +0.84% | INR 65.25 | INR 65.95 | INR 65.15 | 9.00K |
| 2026-09-24 | INR 65.10 | -3.70% | INR 67.50 | INR 67.50 | INR 65.10 | 13.80K |
| 2026-09-23 | INR 67.60 | +1.35% | INR 68.95 | INR 68.95 | INR 67.00 | 13.80K |
| 2026-09-22 | INR 66.70 | -0.15% | INR 66.80 | INR 68.50 | INR 66.15 | 18.00K |
| 2026-09-21 | INR 66.80 | +1.91% | INR 66.00 | INR 67.70 | INR 66.00 | 19.80K |
| 2026-09-18 | INR 65.55 | +1.79% | INR 65.00 | INR 67.50 | INR 64.40 | 30.60K |
| 2026-09-17 | INR 64.40 | +1.58% | INR 64.10 | INR 65.00 | INR 63.50 | 16.20K |
| 2026-09-16 | INR 63.40 | -3.50% | INR 64.20 | INR 64.50 | INR 62.65 | 13.80K |
| 2026-09-15 | INR 65.70 | +1.55% | INR 67.45 | INR 67.50 | INR 64.05 | 24.00K |
| 2026-09-11 | INR 64.70 | +2.62% | INR 63.05 | INR 64.90 | INR 63.00 | 22.20K |
| 2026-09-10 | INR 63.05 | -1.87% | INR 64.95 | INR 65.10 | INR 63.00 | 10.80K |
| 2026-09-09 | INR 64.25 | +1.42% | INR 64.00 | INR 64.50 | INR 63.40 | 18.00K |
| 2026-09-08 | INR 63.35 | -0.47% | INR 63.95 | INR 64.25 | INR 62.80 | 13.20K |
| 2026-09-07 | INR 63.65 | +1.68% | INR 61.55 | INR 65.00 | INR 61.55 | 24.60K |
| 2026-09-04 | INR 62.60 | +2.29% | INR 61.30 | INR 62.95 | INR 61.00 | 22.20K |
| 2026-09-03 | INR 61.20 | +0.82% | INR 61.10 | INR 62.45 | INR 61.05 | 6.60K |
| 2026-09-02 | INR 60.70 | -0.41% | INR 60.95 | INR 60.95 | INR 60.60 | 7.80K |
| 2026-09-01 | INR 60.95 | -1.06% | INR 61.25 | INR 61.60 | INR 60.95 | 7.80K |
| 2026-08-31 | INR 61.60 | -0.88% | INR 62.00 | INR 62.00 | INR 60.30 | 12.00K |
| 2026-08-28 | INR 62.15 | +0.49% | INR 61.55 | INR 63.95 | INR 61.55 | 6.00K |
| 2026-08-27 | INR 61.85 | -3.59% | INR 64.00 | INR 64.00 | INR 61.60 | 21.00K |
| 2026-08-26 | INR 64.15 | +5.08% | INR 61.05 | INR 67.00 | INR 61.05 | 24.00K |
| 2026-08-25 | INR 61.05 | +1.67% | INR 60.10 | INR 61.05 | INR 60.10 | 8.40K |
| 2026-08-24 | INR 60.05 | -0.74% | INR 60.00 | INR 60.45 | INR 59.30 | 26.40K |
| 2026-08-21 | INR 60.50 | +0.58% | INR 60.20 | INR 60.95 | INR 59.05 | 28.20K |
| 2026-08-20 | INR 60.15 | -1.88% | INR 60.05 | INR 61.95 | INR 58.95 | 31.20K |
| 2026-08-19 | INR 61.30 | -0.65% | INR 61.70 | INR 62.60 | INR 60.50 | 10.80K |
| 2026-08-18 | INR 61.70 | -0.48% | INR 63.00 | INR 63.00 | INR 59.65 | 21.00K |
| 2026-08-17 | INR 62.00 | -2.21% | INR 65.00 | INR 65.00 | INR 60.95 | 30.60K |
| 2026-08-14 | INR 63.40 | -3.43% | INR 62.80 | INR 65.65 | INR 61.80 | 23.40K |
| 2026-08-13 | INR 65.65 | +2.42% | INR 63.45 | INR 65.95 | INR 63.45 | 12.60K |
| 2026-08-12 | INR 64.10 | -1.38% | INR 66.00 | INR 66.90 | INR 64.00 | 24.00K |
| 2026-08-11 | INR 65.00 | -1.44% | INR 65.00 | INR 66.10 | INR 65.00 | 9.60K |
| 2026-08-10 | INR 65.95 | -0.08% | INR 66.00 | INR 66.00 | INR 65.20 | 19.80K |
| 2026-08-07 | INR 66.00 | +0.69% | INR 65.55 | INR 66.85 | INR 65.20 | 16.80K |
| 2026-08-06 | INR 65.55 | -2.02% | INR 66.90 | INR 67.35 | INR 65.05 | 15.00K |
| 2026-08-05 | INR 66.90 | +2.61% | INR 64.90 | INR 67.05 | INR 64.90 | 15.00K |
| 2026-08-04 | INR 65.20 | -1.51% | INR 66.00 | INR 67.00 | INR 65.10 | 34.20K |
| 2026-08-03 | INR 66.20 | +0.76% | INR 65.70 | INR 66.30 | INR 65.70 | 4.20K |
| 2026-07-31 | INR 65.70 | -2.52% | INR 67.10 | INR 67.15 | INR 65.00 | 31.80K |
| 2026-07-30 | INR 67.40 | -0.74% | INR 67.15 | INR 68.00 | INR 66.00 | 13.80K |
| 2026-07-29 | INR 67.90 | -0.37% | INR 68.50 | INR 68.50 | INR 67.75 | 6.00K |
| 2026-07-28 | INR 68.15 | -2.36% | INR 70.20 | INR 70.20 | INR 67.60 | 19.20K |
| 2026-07-27 | INR 69.80 | +0.94% | INR 69.25 | INR 70.35 | INR 69.25 | 5.40K |
| 2026-07-24 | INR 69.15 | -2.54% | INR 70.85 | INR 70.85 | INR 68.65 | 10.20K |
| 2026-07-23 | INR 70.95 | +0.92% | INR 72.00 | INR 72.00 | INR 68.30 | 17.40K |
| 2026-07-22 | INR 70.30 | +5.16% | INR 67.50 | INR 71.45 | INR 67.50 | 26.40K |
| 2026-07-21 | INR 66.85 | -0.59% | INR 67.95 | INR 68.25 | INR 66.55 | 10.20K |
| 2026-07-20 | INR 67.25 | -0.88% | INR 67.10 | INR 68.20 | INR 67.05 | 18.60K |
| 2026-07-17 | INR 67.85 | -1.45% | INR 68.60 | INR 69.60 | INR 67.50 | 11.40K |
| 2026-07-16 | INR 68.85 | -3.71% | INR 72.50 | INR 72.50 | INR 68.00 | 31.20K |
| 2026-07-15 | INR 71.50 | +1.49% | INR 70.50 | INR 72.05 | INR 69.50 | 28.80K |
| 2026-07-14 | INR 70.45 | +1.66% | INR 69.05 | INR 71.05 | INR 68.70 | 7.80K |
| 2026-07-13 | INR 69.30 | +0.58% | INR 68.90 | INR 70.00 | INR 68.00 | 7.80K |
| 2026-07-10 | INR 68.90 | +0.44% | INR 70.00 | INR 70.00 | INR 68.90 | 3.60K |
| 2026-07-09 | INR 68.60 | +0.15% | INR 68.75 | INR 69.90 | INR 67.00 | 22.20K |
| 2026-07-08 | INR 68.50 | -0.29% | INR 68.70 | INR 69.00 | INR 68.30 | 7.20K |
| 2026-07-07 | INR 68.70 | -2.69% | INR 70.10 | INR 70.10 | INR 68.20 | 19.20K |
| 2026-07-06 | INR 70.60 | -0.14% | INR 72.00 | INR 72.00 | INR 69.15 | 11.40K |
| 2026-07-03 | INR 70.70 | +1.00% | INR 70.00 | INR 71.60 | INR 68.60 | 22.80K |
| 2026-07-02 | INR 70.00 | -0.21% | INR 69.55 | INR 70.00 | INR 68.40 | 15.00K |
| 2026-07-01 | INR 70.15 | +0.72% | INR 70.00 | INR 70.45 | INR 68.20 | 26.40K |
| 2026-06-30 | INR 69.65 | -1.21% | INR 72.00 | INR 72.00 | INR 69.15 | 16.20K |
| 2026-06-29 | INR 70.50 | +0.07% | INR 70.00 | INR 70.50 | INR 68.55 | 17.40K |
| 2026-06-26 | INR 70.45 | 0.00% | INR 70.45 | INR 70.45 | INR 70.45 | 0 |
| 2026-06-25 | INR 70.45 | -1.19% | INR 71.50 | INR 71.50 | INR 70.05 | 7.20K |
| 2026-06-24 | INR 71.30 | +2.37% | INR 71.40 | INR 71.65 | INR 70.00 | 18.00K |
| 2026-06-23 | INR 69.65 | -1.49% | INR 69.05 | INR 70.75 | INR 69.00 | 25.80K |
| 2026-06-22 | INR 70.70 | -2.48% | INR 71.60 | INR 73.15 | INR 70.50 | 32.40K |
| 2026-06-19 | INR 72.50 | +1.68% | INR 71.65 | INR 73.00 | INR 71.65 | 8.40K |
| 2026-06-18 | INR 71.30 | -0.21% | INR 71.00 | INR 72.45 | INR 70.35 | 12.60K |
| 2026-06-17 | INR 71.45 | +1.78% | INR 70.20 | INR 72.45 | INR 70.00 | 19.80K |
| 2026-06-16 | INR 70.20 | -0.07% | INR 70.25 | INR 72.00 | INR 70.00 | 8.40K |
| 2026-06-15 | INR 70.25 | -0.92% | INR 74.45 | INR 74.45 | INR 70.25 | 18.60K |
| 2026-06-12 | INR 70.90 | +7.18% | INR 66.15 | INR 72.00 | INR 66.15 | 38.40K |
| 2026-06-11 | INR 66.15 | -2.00% | INR 66.10 | INR 68.30 | INR 66.00 | 19.80K |
| 2026-06-10 | INR 67.50 | -2.32% | INR 69.00 | INR 70.15 | INR 67.20 | 21.60K |
| 2026-06-09 | INR 69.10 | +0.14% | INR 70.50 | INR 70.95 | INR 68.55 | 13.80K |
| 2026-06-08 | INR 69.00 | -1.71% | INR 67.70 | INR 70.20 | INR 67.05 | 9.60K |
| 2026-06-05 | INR 70.20 | -2.77% | INR 71.55 | INR 72.00 | INR 69.55 | 33.60K |
| 2026-06-04 | INR 72.20 | +0.42% | INR 72.00 | INR 72.50 | INR 71.00 | 12.60K |
| 2026-06-03 | INR 71.90 | -3.10% | INR 74.00 | INR 74.50 | INR 71.00 | 24.00K |
| 2026-06-02 | INR 74.20 | +2.84% | INR 72.00 | INR 76.50 | INR 72.00 | 46.20K |
| 2026-06-01 | INR 72.15 | -3.80% | INR 75.00 | INR 75.00 | INR 72.00 | 39.00K |
| 2026-05-29 | INR 75.00 | +0.94% | INR 74.90 | INR 77.00 | INR 72.10 | 26.40K |
| 2026-05-28 | INR 74.30 | 0.00% | INR 74.30 | INR 74.30 | INR 74.30 | 0 |