Stockint.com

Loading a wholistic market research tool


Research

Stock History for: SPCL, Shivalic Power Control Limited, INE0T7B01010, Listing: 01-Jul-2024

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Industrials Band: 20 High52 Price: 279.0 Mkt_Cap Category: SME
Sector: Capital Goods Lot Size: 600 High52 Date: 20-Dec-2024 Bumper: -; Drift%: -
Industry: Electrical Equipment Face Value: 10; VWAP21: Low52 Price: 89.0 Barrier: 98.4; Drift%: -1.29
Basic Industry: Other Electrical Equipment Total Equity: 24,115,754 Low52 Date: 11-Nov-2025 SHP: 71.34 / 0.59 / 0.69 / 27.38
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 244.75 / 103.9 Month: 106.9 / 93.0 Week: 108.5 / 99.7 Day: 97.4 / 92.5 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 92.50 97.40 92.50 97.15 95.67 5.14 234.28 18,600 1.55 12,600 1.31 0.12 19
2 11-Nov 98.40 98.40 89.00 92.40 92.47 -4.30 222.83 55,800 4.65 37,200 3.87 0.34 61
3 10-Nov 97.15 98.80 95.70 96.55 97.11 -0.52 232.84 33,000 2.75 24,000 2.50 0.23 40
4 07-Nov 97.00 98.55 96.00 97.05 97.02 -0.67 234.04 28,200 2.35 21,600 2.25 0.21 36
5 06-Nov 98.20 101.30 97.10 97.70 98.63 -1.11 235.61 21,600 1.80 15,600 1.62 0.15 26
6 04-Nov 100.50 101.90 98.40 98.80 99.40 -0.10 238.26 22,200 1.85 15,600 1.62 0.16 26
7 03-Nov 102.55 102.90 95.20 98.90 99.89 -3.56 238.50 34,200 2.85 26,400 2.75 0.26 44
8 31-Oct 101.20 103.00 100.10 102.55 101.19 1.84 247.31 40,200 3.35 26,400 2.75 0.27 44
9 30-Oct 99.70 101.90 99.70 100.70 100.26 0.00 242.85 37,200 3.10 27,600 2.87 0.28 46
10 29-Oct 102.70 103.90 100.00 100.70 101.36 -2.14 242.85 36,600 3.05 28,800 3.00 0.29 48
11 28-Oct 105.00 106.00 102.05 102.90 103.34 -2.46 248.15 24,600 2.05 18,600 1.94 0.19 31
12 27-Oct 105.15 108.50 105.00 105.50 106.35 0.33 254.42 21,600 1.80 15,600 1.62 0.17 26
13 24-Oct 104.10 105.30 103.45 105.15 104.74 1.64 253.58 27,600 2.30 20,400 2.12 0.21 34
14 23-Oct 109.95 111.00 102.20 103.45 105.69 -5.00 249.48 47,400 3.95 34,200 3.56 0.36 57
15 21-Oct 110.10 110.95 108.00 108.90 109.11 -0.50 262.62 15,600 1.30 12,600 1.31 0.14 21
16 20-Oct 106.75 110.40 106.75 109.45 109.41 2.58 263.95 61,200 5.10 44,400 4.62 0.49 73
17 17-Oct 105.10 109.45 105.00 106.70 107.49 -1.07 257.32 25,200 2.10 20,400 2.12 0.22 34
18 16-Oct 106.65 108.50 106.10 107.85 107.58 2.67 260.09 70,200 5.85 53,400 5.56 0.57 88
19 15-Oct 102.95 110.70 101.00 105.05 105.35 8.47 253.34 132,000 11.00 82,800 8.62 0.87 137
20 14-Oct 99.70 100.00 96.50 96.85 98.00 -2.57 233.56 15,000 1.25 9,600 1.00 0.00 16
21 13-Oct 98.15 99.85 95.50 99.40 97.96 0.66 239.71 18,600 1.55 14,400 1.50 0.14 24
22 10-Oct 98.50 99.80 98.00 98.75 98.67 1.28 238.14 16,800 1.40 13,200 1.37 0.13 22
23 09-Oct 98.10 98.75 96.80 97.50 98.01 -2.50 235.13 13,200 1.10 9,600 1.00 0.09 16
24 08-Oct 100.00 100.65 98.00 100.00 99.65 1.94 241.00 22,200 1.85 18,600 1.94 0.19 31
25 07-Oct 98.00 99.00 97.80 98.10 98.16 -0.41 236.58 17,400 1.45 14,400 1.50 0.14 24
26 06-Oct 100.00 101.40 98.00 98.50 99.05 -1.50 237.54 16,800 1.40 14,400 1.50 0.14 24
27 03-Oct 102.50 102.50 100.00 100.00 100.37 -1.38 241.00 49,200 4.10 31,800 3.31 0.32 53
28 01-Oct 101.00 103.00 99.40 101.40 100.99 0.40 244.53 28,800 2.40 21,600 2.25 0.22 36
29 30-Sep 103.30 103.90 96.80 101.00 100.01 0.50 243.00 39,000 3.25 22,200 2.31 0.22 37
30 29-Sep 99.05 101.70 96.25 100.50 99.00 1.46 242.36 24,000 2.00 18,600 1.94 0.00 31
31 26-Sep 104.45 104.45 98.65 99.05 100.44 -4.11 238.87 26,400 2.20 19,200 2.00 0.19 32
32 25-Sep 96.75 104.90 93.00 103.30 98.97 6.06 249.12 79,800 6.65 61,200 6.37 0.61 101
33 24-Sep 97.00 98.45 95.50 97.40 96.52 1.67 234.89 18,000 1.50 13,800 1.44 0.13 23
34 23-Sep 96.75 97.50 95.00 95.80 95.96 -1.79 231.03 55,200 4.60 43,800 4.56 0.42 72
35 22-Sep 96.80 99.00 96.80 97.55 97.59 -0.76 235.25 31,200 2.60 24,000 2.50 0.23 40
36 19-Sep 101.30 101.30 97.70 98.30 99.26 -1.65 237.06 39,000 3.25 26,400 2.75 0.26 44
37 18-Sep 102.00 102.00 98.00 99.95 99.97 -1.96 241.04 58,800 4.90 41,400 4.31 0.41 68
38 17-Sep 102.50 102.50 99.45 101.95 100.88 1.39 245.86 42,000 3.50 26,400 2.75 0.27 44
39 16-Sep 100.20 101.80 99.45 100.55 100.38 0.35 242.48 43,200 3.60 29,400 3.06 0.30 49
40 15-Sep 102.65 103.00 99.70 100.20 100.91 -2.34 241.64 66,600 5.55 55,200 5.75 0.56 91
41 12-Sep 103.00 103.50 102.20 102.60 102.56 0.39 247.43 16,800 1.40 12,600 1.31 0.13 21
42 11-Sep 102.55 104.30 102.00 102.20 102.74 -1.30 246.46 27,000 2.25 20,400 2.12 0.21 34
43 10-Sep 103.15 103.95 100.55 103.55 102.76 0.39 249.72 40,200 3.35 30,000 3.12 0.31 50
44 09-Sep 105.30 106.10 102.00 103.15 103.44 -2.04 248.75 53,400 4.45 36,600 3.81 0.38 60
45 08-Sep 105.95 106.30 104.75 105.30 105.50 0.86 253.94 28,800 2.40 21,600 2.25 0.23 36
46 05-Sep 103.85 105.00 102.00 104.40 103.72 0.97 251.77 36,600 3.05 25,800 2.69 0.27 43
47 04-Sep 103.00 105.00 101.10 103.40 103.64 1.17 249.36 69,600 5.80 58,800 6.12 0.61 97
48 03-Sep 101.50 103.90 101.00 102.20 102.51 0.05 246.46 47,400 3.95 34,800 3.62 0.36 58
49 02-Sep 101.20 102.85 100.50 102.15 101.60 0.74 246.34 82,800 6.90 63,000 6.56 0.64 104
50 01-Sep 106.90 106.90 100.00 101.40 103.12 -5.23 244.53 75,600 6.30 64,800 6.75 0.67 107
51 29-Aug 110.10 110.10 106.70 107.00 108.03 -2.55 258.00 25,200 2.10 19,200 2.00 0.21 32
52 28-Aug 116.40 116.40 109.25 109.80 112.17 -3.47 264.79 28,800 2.40 16,800 1.75 0.19 28
53 26-Aug 110.50 114.70 108.50 113.75 112.74 3.64 274.32 34,200 2.85 27,000 2.81 0.30 45
54 25-Aug 108.20 110.80 108.00 109.75 109.42 1.43 264.67 39,000 3.25 28,800 3.00 0.32 48
55 22-Aug 108.60 109.85 106.15 108.20 108.18 -1.10 260.93 35,400 2.95 21,000 2.19 0.23 35
56 21-Aug 110.50 111.40 109.00 109.40 109.86 -1.35 263.83 22,800 1.90 15,000 1.56 0.16 25
57 20-Aug 111.90 112.80 110.15 110.90 111.51 -1.77 267.44 27,600 2.30 18,600 1.94 0.21 31
58 19-Aug 117.00 117.40 112.10 112.90 113.45 -1.27 272.27 29,400 2.45 21,000 2.19 0.24 35
59 18-Aug 113.55 119.00 113.55 114.35 116.39 3.95 275.76 77,400 6.45 66,000 6.87 0.77 109
60 14-Aug 105.40 114.70 105.40 110.00 110.46 4.36 265.00 49,800 4.15 39,600 4.12 0.44 65
61 13-Aug 102.50 105.85 102.00 105.40 103.84 2.88 254.18 12,000 1.00 10,800 1.12 0.11 18
62 12-Aug 107.50 107.50 101.65 102.45 103.35 -2.89 247.07 36,000 3.00 31,200 3.25 0.32 52
63 11-Aug 104.10 107.20 100.25 105.50 103.39 1.34 254.42 37,200 3.10 28,200 2.94 0.29 47
64 08-Aug 105.95 108.50 104.10 104.10 106.41 -1.75 251.04 13,200 1.10 9,600 1.00 0.10 16
65 07-Aug 105.50 107.00 104.00 105.95 105.63 0.52 255.51 16,800 1.40 13,800 1.44 0.15 23
66 06-Aug 102.25 107.00 102.10 105.40 104.89 -1.31 254.18 35,400 2.95 27,600 2.87 0.29 46
67 05-Aug 110.00 110.00 106.00 106.80 107.31 -1.66 257.56 27,000 2.25 22,200 2.31 0.24 37

Similar Stocks: AVALON    BBL    DIACABS    GEEKAYWIRE    GENUSPOWER    HPL    KECL    MODISONLTD    PIGL    PREMIERENE    RAMRAT    RISHABH    S&SPOWER    SALZERELEC    SERVOTECH    WAAREEENER    WEBELSOLAR    APARINDS    AKANKSHA    ALPEXSOLAR    EFORCE    GGBL    ORIANA    SAAKSHI    SAHAJSOLAR    SEL    SPCL    SUPREMEPWR    VDEAL    ATCENERGY    WAAREERTL    SMARTEN    EEPL    VIKRAMSOLR    MEIL    PARTH    PROSTARM   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com