Shivalic

Shivalic Power Control Ltd Historical Data

NSEBSE

₹101.95

(12.16%)

Dec 31, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

01/12/2025

To Date

31/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Dec-2025	82.6	82.85	77.9	79.5	32	19,91,730	20,400
02-Dec-2025	77.15	81.1	77.15	78.2	16	7,98,480	8,400
03-Dec-2025	78.1	80	78.1	79	29	15,24,000	12,000
04-Dec-2025	79.4	79.5	77	77.6	21	9,87,150	9,600
05-Dec-2025	77.75	79.9	77	79.8	15	7,01,340	7,200
08-Dec-2025	76.1	82.15	72.5	75.95	85	41,92,770	36,000
09-Dec-2025	75	82.5	73.4	81.55	57	33,28,290	30,600
10-Dec-2025	81.85	82	79.5	80.4	18	9,70,290	9,000
11-Dec-2025	81.9	81.9	79.5	80.1	27	13,57,950	11,400
12-Dec-2025	79	81.75	71	80.25	51	29,74,410	22,200
15-Dec-2025	80	80	75.5	79.05	41	32,67,240	29,400
16-Dec-2025	79.95	81	76.35	77.75	50	26,22,510	22,200
17-Dec-2025	79.95	85	78.4	78.7	95	49,46,970	38,400
18-Dec-2025	81.45	81.45	78.05	78.3	32	18,11,130	13,800
19-Dec-2025	78.1	79.3	77.5	79.15	21	10,38,600	9,000
22-Dec-2025	87.95	88	80.05	80.6	33	19,09,740	15,600
23-Dec-2025	80.6	83	80.6	82.4	40	26,04,630	21,600
24-Dec-2025	81	82.2	80.55	80.85	18	8,76,690	7,200
26-Dec-2025	79.65	79.65	79.2	79.3	14	6,66,600	8,400
29-Dec-2025	79.3	82.95	77.7	81.8	44	25,49,370	21,000
30-Dec-2025	81.4	98.15	79.5	90.9	122	94,31,610	94,800
31-Dec-2025	93.75	109.05	92	101.95	219	1,67,97,960	1,11,000

Shivalic: Related NEWS

No Record Found

Invest wise with Expert advice