Shivalic Power Control Limited (NSE:SPCL)
India
· Delayed Price · Currency is INR 76.55
+1.15 (1.53%)
Mar 10, 2026, 1:21 PM IST
Shivalic Power Control Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 17, 2026 | 86.50 | 90.00 | 86.50 | 89.80 | 89.80 | 3.34% | 8,400 |
| Feb 16, 2026 | 88.35 | 89.65 | 86.20 | 86.90 | 86.90 | -5.13% | 17,400 |
| Feb 13, 2026 | 92.00 | 92.00 | 88.05 | 91.60 | 91.60 | -1.40% | 49,200 |
| Feb 12, 2026 | 94.20 | 94.80 | 92.75 | 92.90 | 92.90 | -3.18% | 9,600 |
| Feb 11, 2026 | 96.85 | 96.85 | 94.60 | 95.95 | 95.95 | 0.05% | 4,800 |
| Feb 10, 2026 | 92.70 | 96.85 | 92.70 | 95.90 | 95.90 | 3.45% | 4,800 |
| Feb 9, 2026 | 95.00 | 95.00 | 92.00 | 92.70 | 92.70 | -0.32% | 21,600 |
| Feb 6, 2026 | 97.35 | 97.80 | 93.00 | 93.00 | 93.00 | -4.32% | 9,000 |
| Feb 5, 2026 | 98.00 | 98.15 | 97.20 | 97.20 | 97.20 | -1.32% | 7,800 |
| Feb 4, 2026 | 94.15 | 98.85 | 93.00 | 98.50 | 98.50 | 4.62% | 51,000 |
| Feb 3, 2026 | 94.00 | 94.15 | 91.45 | 94.15 | 94.15 | 4.96% | 12,600 |
| Feb 2, 2026 | 88.65 | 92.00 | 88.65 | 89.70 | 89.70 | -0.99% | 14,400 |
| Feb 1, 2026 | 92.20 | 93.30 | 89.35 | 90.60 | 90.60 | -1.74% | 10,200 |
| Jan 30, 2026 | 91.10 | 93.80 | 89.15 | 92.20 | 92.20 | -1.44% | 27,600 |
| Jan 29, 2026 | 93.50 | 95.00 | 92.70 | 93.55 | 93.55 | -1.58% | 10,800 |
| Jan 28, 2026 | 94.35 | 96.00 | 92.15 | 95.05 | 95.05 | 0.74% | 7,200 |
| Jan 27, 2026 | 91.90 | 95.95 | 90.90 | 94.35 | 94.35 | 2.67% | 18,000 |
| Jan 23, 2026 | 95.05 | 95.05 | 91.90 | 91.90 | 91.90 | -2.96% | 19,800 |
| Jan 22, 2026 | 93.00 | 96.00 | 91.60 | 94.70 | 94.70 | 0.37% | 21,000 |
| Jan 21, 2026 | 89.65 | 96.00 | 89.50 | 94.35 | 94.35 | 0.43% | 34,200 |
| Jan 20, 2026 | 98.50 | 98.50 | 93.95 | 93.95 | 93.95 | -4.86% | 21,600 |
| Jan 19, 2026 | 92.15 | 100.05 | 91.05 | 98.75 | 98.75 | 3.62% | 30,000 |
| Jan 16, 2026 | 95.50 | 98.50 | 94.10 | 95.30 | 95.30 | -0.16% | 14,400 |
| Jan 14, 2026 | 90.50 | 95.50 | 90.00 | 95.45 | 95.45 | 2.52% | 20,400 |
| Jan 13, 2026 | 93.35 | 95.50 | 89.25 | 93.10 | 93.10 | -0.80% | 27,000 |
| Jan 12, 2026 | 96.15 | 100.30 | 92.55 | 93.85 | 93.85 | -4.33% | 24,000 |
| Jan 9, 2026 | 104.60 | 104.60 | 96.00 | 98.10 | 98.10 | -6.21% | 34,800 |
| Jan 8, 2026 | 104.45 | 109.90 | 104.45 | 104.60 | 104.60 | -0.14% | 25,200 |
| Jan 7, 2026 | 112.95 | 112.95 | 104.00 | 104.75 | 104.75 | -7.26% | 40,200 |
| Jan 6, 2026 | 118.70 | 119.70 | 111.05 | 112.95 | 112.95 | -5.64% | 57,600 |
| Jan 5, 2026 | 117.30 | 123.40 | 106.90 | 119.70 | 119.70 | 6.64% | 157,800 |
| Jan 2, 2026 | 103.30 | 118.95 | 101.05 | 112.25 | 112.25 | 12.70% | 183,600 |
| Jan 1, 2026 | 102.50 | 104.45 | 96.10 | 99.60 | 99.60 | -2.31% | 46,800 |
| Dec 31, 2025 | 93.75 | 109.05 | 92.00 | 101.95 | 101.95 | 12.16% | 164,400 |
| Dec 30, 2025 | 81.40 | 98.15 | 79.50 | 90.90 | 90.90 | 11.12% | 105,600 |
| Dec 29, 2025 | 79.30 | 82.95 | 77.70 | 81.80 | 81.80 | 3.15% | 31,800 |
| Dec 26, 2025 | 79.65 | 79.65 | 79.20 | 79.30 | 79.30 | -1.92% | 8,400 |
| Dec 24, 2025 | 81.00 | 82.20 | 80.55 | 80.85 | 80.85 | -1.88% | 10,800 |
| Dec 23, 2025 | 80.60 | 83.00 | 80.60 | 82.40 | 82.40 | 2.23% | 31,800 |
| Dec 22, 2025 | 87.95 | 88.00 | 80.05 | 80.60 | 80.60 | 1.83% | 23,400 |
| Dec 19, 2025 | 78.10 | 79.30 | 77.50 | 79.15 | 79.15 | 1.09% | 13,200 |
| Dec 18, 2025 | 81.45 | 81.45 | 78.05 | 78.30 | 78.30 | -0.51% | 22,800 |
| Dec 17, 2025 | 79.95 | 85.00 | 78.40 | 78.70 | 78.70 | 1.22% | 60,600 |
| Dec 16, 2025 | 79.95 | 81.00 | 76.35 | 77.75 | 77.75 | -1.64% | 33,600 |
| Dec 15, 2025 | 80.00 | 80.00 | 75.50 | 79.05 | 79.05 | -1.50% | 41,400 |
| Dec 12, 2025 | 79.00 | 81.75 | 71.00 | 80.25 | 80.25 | 0.19% | 38,400 |
| Dec 11, 2025 | 81.90 | 81.90 | 79.50 | 80.10 | 80.10 | -0.37% | 16,800 |
| Dec 10, 2025 | 81.85 | 82.00 | 79.50 | 80.40 | 80.40 | -1.41% | 12,000 |
| Dec 9, 2025 | 75.00 | 82.50 | 73.40 | 81.55 | 81.55 | 7.37% | 42,600 |
| Dec 8, 2025 | 76.10 | 82.15 | 72.50 | 75.95 | 75.95 | -4.82% | 54,000 |
| Dec 5, 2025 | 77.75 | 79.90 | 77.00 | 79.80 | 79.80 | 2.84% | 9,000 |
| Dec 4, 2025 | 79.40 | 79.50 | 77.00 | 77.60 | 77.60 | -1.77% | 12,600 |
| Dec 3, 2025 | 78.10 | 80.00 | 78.10 | 79.00 | 79.00 | 1.02% | 19,200 |
| Dec 2, 2025 | 77.15 | 81.10 | 77.15 | 78.20 | 78.20 | -1.64% | 10,200 |
| Dec 1, 2025 | 82.60 | 82.85 | 77.90 | 79.50 | 79.50 | -3.64% | 24,600 |
| Nov 28, 2025 | 80.50 | 83.95 | 80.50 | 82.50 | 82.50 | -0.90% | 10,800 |
| Nov 27, 2025 | 80.20 | 83.70 | 80.10 | 83.25 | 83.25 | 0.91% | 15,600 |
| Nov 26, 2025 | 83.00 | 85.50 | 80.15 | 82.50 | 82.50 | 0.67% | 12,000 |
| Nov 25, 2025 | 77.00 | 82.95 | 76.10 | 81.95 | 81.95 | 7.62% | 48,000 |
| Nov 24, 2025 | 81.00 | 81.40 | 72.00 | 76.15 | 76.15 | -6.51% | 82,200 |
| Nov 21, 2025 | 81.50 | 82.80 | 79.25 | 81.45 | 81.45 | -2.63% | 49,200 |
| Nov 20, 2025 | 81.00 | 84.00 | 79.95 | 83.65 | 83.65 | 2.45% | 90,000 |
| Nov 19, 2025 | 86.40 | 88.00 | 81.00 | 81.65 | 81.65 | -5.11% | 84,600 |
| Nov 18, 2025 | 87.95 | 89.45 | 85.00 | 86.05 | 86.05 | -1.99% | 43,200 |
| Nov 17, 2025 | 88.25 | 89.25 | 83.00 | 87.80 | 87.80 | -8.78% | 178,200 |
| Nov 14, 2025 | 95.00 | 98.50 | 93.00 | 96.25 | 96.25 | 1.00% | 25,200 |
| Nov 13, 2025 | 97.00 | 99.00 | 94.00 | 95.30 | 95.30 | -1.90% | 22,800 |
| Nov 12, 2025 | 92.50 | 97.40 | 92.50 | 97.15 | 97.15 | 5.14% | 18,600 |
| Nov 11, 2025 | 98.40 | 98.40 | 89.00 | 92.40 | 92.40 | -4.30% | 55,800 |
| Nov 10, 2025 | 97.15 | 98.80 | 95.70 | 96.55 | 96.55 | -0.52% | 33,000 |
| Nov 7, 2025 | 97.00 | 98.55 | 96.00 | 97.05 | 97.05 | -0.67% | 28,200 |
| Nov 6, 2025 | 98.20 | 101.30 | 97.10 | 97.70 | 97.70 | -1.11% | 21,600 |
| Nov 4, 2025 | 100.50 | 101.90 | 98.40 | 98.80 | 98.80 | -0.10% | 22,200 |
| Nov 3, 2025 | 102.55 | 102.90 | 95.20 | 98.90 | 98.90 | -3.56% | 34,200 |
| Oct 31, 2025 | 101.20 | 103.00 | 100.10 | 102.55 | 102.55 | 1.84% | 40,200 |
| Oct 30, 2025 | 99.70 | 101.90 | 99.70 | 100.70 | 100.70 | - | 37,200 |
| Oct 29, 2025 | 102.70 | 103.90 | 100.00 | 100.70 | 100.70 | -2.14% | 36,600 |
| Oct 28, 2025 | 105.00 | 106.00 | 102.05 | 102.90 | 102.90 | -2.46% | 24,600 |
| Oct 27, 2025 | 105.15 | 108.50 | 105.00 | 105.50 | 105.50 | 0.33% | 21,600 |
| Oct 24, 2025 | 104.10 | 105.30 | 103.45 | 105.15 | 105.15 | 1.64% | 27,600 |
| Oct 23, 2025 | 109.95 | 111.00 | 102.20 | 103.45 | 103.45 | -5.00% | 47,400 |
| Oct 21, 2025 | 110.10 | 110.95 | 108.00 | 108.90 | 108.90 | -0.50% | 15,600 |
| Oct 20, 2025 | 106.75 | 110.40 | 106.75 | 109.45 | 109.45 | 2.58% | 61,200 |
| Oct 17, 2025 | 105.10 | 109.45 | 105.00 | 106.70 | 106.70 | -1.07% | 25,200 |
| Oct 16, 2025 | 106.65 | 108.50 | 106.10 | 107.85 | 107.85 | 2.67% | 70,200 |
| Oct 15, 2025 | 102.95 | 110.70 | 101.00 | 105.05 | 105.05 | 8.47% | 132,000 |
| Oct 14, 2025 | 99.70 | 100.00 | 96.50 | 96.85 | 96.85 | -2.57% | 15,000 |