Shivalic Power Control Limited (NSE:SPCL)
India
· Delayed Price · Currency is INR 82.45
-1.20 (-1.43%)
Apr 29, 2026, 3:30 PM IST
Shivalic Power Control Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2026 | 62.00 | 65.00 | 62.00 | 64.65 | 64.65 | 8.11% | 22,200 |
| Mar 30, 2026 | 63.95 | 64.25 | 59.00 | 59.80 | 59.80 | -7.36% | 117,600 |
| Mar 27, 2026 | 69.80 | 75.50 | 63.25 | 64.55 | 64.55 | -6.65% | 322,800 |
| Mar 25, 2026 | 68.40 | 70.55 | 68.05 | 69.15 | 69.15 | 1.32% | 54,000 |
| Mar 24, 2026 | 70.90 | 70.90 | 67.10 | 68.25 | 68.25 | -1.37% | 37,800 |
| Mar 23, 2026 | 70.25 | 71.25 | 68.05 | 69.20 | 69.20 | -4.75% | 25,800 |
| Mar 20, 2026 | 74.35 | 75.35 | 72.60 | 72.65 | 72.65 | -1.42% | 36,600 |
| Mar 19, 2026 | 74.00 | 76.80 | 73.20 | 73.70 | 73.70 | -1.86% | 15,000 |
| Mar 18, 2026 | 74.45 | 75.25 | 74.00 | 75.10 | 75.10 | 1.35% | 21,000 |
| Mar 17, 2026 | 73.50 | 74.45 | 72.45 | 74.10 | 74.10 | 1.58% | 21,000 |
| Mar 16, 2026 | 76.00 | 76.00 | 70.10 | 72.95 | 72.95 | -3.57% | 12,000 |
| Mar 13, 2026 | 76.20 | 78.55 | 75.45 | 75.65 | 75.65 | -4.24% | 14,400 |
| Mar 12, 2026 | 76.50 | 79.60 | 76.50 | 79.00 | 79.00 | -0.88% | 40,800 |
| Mar 11, 2026 | 78.80 | 79.75 | 78.80 | 79.70 | 79.70 | 4.39% | 1,800 |
| Mar 10, 2026 | 75.00 | 78.00 | 75.00 | 76.35 | 76.35 | 1.26% | 22,200 |
| 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 |