Shivalic

Shivalic Power Control Ltd Historical Data

NSEBSE

₹80.1

(-0.37%)

Dec 11, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

11/11/2025

To Date

11/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
21-Nov-2025	81.5	82.8	79.25	81.45	77	39,78,360	33,000
24-Nov-2025	81	81.4	72	76.15	130	62,97,660	57,000
25-Nov-2025	77	82.95	76.1	81.95	74	38,87,820	37,800
26-Nov-2025	83	85.5	80.15	82.5	20	9,90,780	7,200
27-Nov-2025	80.2	83.7	80.1	83.25	20	12,77,220	12,600
28-Nov-2025	80.5	83.95	80.5	82.5	18	8,86,290	6,600
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

Shivalic: Related NEWS

No Record Found

Invest wise with Expert advice