Shivalic

Shivalic Power Control Ltd Historical Data

NSEBSE

₹98.3

(-1.65%)

Sep 19, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/08/2025

To Date

20/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Aug-2025	110.5	111.4	109	109.4	35	25,04,820	15,000
22-Aug-2025	108.6	109.85	106.15	108.2	52	38,29,650	21,000
25-Aug-2025	108.2	110.8	108	109.75	60	42,67,260	28,800
26-Aug-2025	110.5	114.7	108.5	113.75	48	38,55,720	27,000
28-Aug-2025	116.4	116.4	109.25	109.8	47	32,30,610	16,800
29-Aug-2025	110.1	110.1	106.7	107	37	27,22,230	19,200
01-Sep-2025	106.9	106.9	100	101.4	110	77,95,950	64,800
02-Sep-2025	101.2	102.85	100.5	102.15	129	84,12,360	63,000
03-Sep-2025	101.5	103.9	101	102.2	66	48,58,920	34,800
04-Sep-2025	103	105	101.1	103.4	50	72,13,320	58,800
05-Sep-2025	103.85	105	102	104.4	49	37,96,080	25,800
08-Sep-2025	105.95	106.3	104.75	105.3	41	30,38,520	21,600
09-Sep-2025	105.3	106.1	102	103.15	75	55,23,960	36,600
10-Sep-2025	103.15	103.95	100.55	103.55	49	41,30,790	30,000
11-Sep-2025	102.55	104.3	102	102.2	43	27,73,950	20,400
12-Sep-2025	103	103.5	102.2	102.6	27	17,23,050	12,600
15-Sep-2025	102.65	103	99.7	100.2	93	67,20,540	55,200
16-Sep-2025	100.2	101.8	99.45	100.55	56	43,36,620	29,400
17-Sep-2025	102.5	102.5	99.45	101.95	66	42,37,020	26,400
18-Sep-2025	102	102	98	99.95	92	58,78,170	41,400
19-Sep-2025	101.3	101.3	97.7	98.3	61	38,71,290	26,400

Shivalic: Related NEWS

No Record Found

Invest wise with Expert advice