Shivalic

Shivalic Power Control Ltd Historical Data

NSEBSE

₹83.65

(2.45%)

Nov 20, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/10/2025

To Date

20/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Oct-2025	110.1	110.95	108	108.9	25	17,02,110	12,600
23-Oct-2025	109.95	111	102.2	103.45	76	50,09,820	34,200
24-Oct-2025	104.1	105.3	103.45	105.15	43	28,90,800	20,400
27-Oct-2025	105.15	108.5	105	105.5	29	22,97,070	15,600
28-Oct-2025	105	106	102.05	102.9	38	25,42,140	18,600
29-Oct-2025	102.7	103.9	100	100.7	52	37,09,800	28,800
30-Oct-2025	99.7	101.9	99.7	100.7	47	37,29,630	27,600
31-Oct-2025	101.2	103	100.1	102.55	57	40,68,030	26,400
03-Nov-2025	102.55	102.9	95.2	98.9	56	34,16,250	26,400
04-Nov-2025	100.5	101.9	98.4	98.8	34	22,06,680	15,600
06-Nov-2025	98.2	101.3	97.1	97.7	36	21,30,300	15,600
07-Nov-2025	97	98.55	96	97.05	44	27,36,060	21,600
10-Nov-2025	97.15	98.8	95.7	96.55	52	32,04,690	24,000
11-Nov-2025	98.4	98.4	89	92.4	81	51,59,670	37,200
12-Nov-2025	92.5	97.4	92.5	97.15	30	17,79,450	12,600
13-Nov-2025	97	99	94	95.3	30	22,20,180	13,800
14-Nov-2025	95	98.5	93	96.25	36	24,14,430	19,200
17-Nov-2025	88.25	89.25	83	87.8	257	1,53,88,020	1,16,400
18-Nov-2025	87.95	89.45	85	86.05	64	37,74,270	28,200
19-Nov-2025	86.4	88	81	81.65	131	70,58,280	70,800
20-Nov-2025	81	84	79.95	83.65	122	73,94,670	61,800

Shivalic: Related NEWS

No Record Found

Invest wise with Expert advice