Shivalic Power Control Ltd (SHVC)

SHVC
🏛️ Inde →
100.50
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-29 99.05 101.70 96.25 100.50 0.0M
2025-09-26 104.45 104.45 98.65 99.05 0.0M
2025-09-25 96.75 104.90 93.00 103.30 0.1M
2025-09-24 97.00 98.45 95.50 97.40 0.0M
2025-09-23 96.75 97.50 95.00 95.80 0.1M
2025-09-22 96.80 99.00 96.80 97.55 0.0M
2025-09-19 101.30 101.30 97.70 98.30 0.0M
2025-09-18 102.00 102.00 98.00 99.95 0.1M
2025-09-17 102.50 102.50 99.45 101.95 0.0M
2025-09-16 100.20 101.80 99.45 100.55 0.0M
2025-09-15 102.65 103.00 99.70 100.20 0.1M
2025-09-12 103.00 103.50 102.20 102.60 0.0M
2025-09-11 102.55 104.30 102.00 102.20 0.0M
2025-09-10 103.15 103.95 100.55 103.55 0.0M
2025-09-09 105.30 106.10 102.00 103.15 0.1M
2025-09-08 105.95 106.30 104.75 105.30 0.0M
2025-09-05 103.85 105.00 102.00 104.40 0.0M
2025-09-04 103.00 105.00 101.10 103.40 0.1M
2025-09-03 101.50 103.90 101.00 102.20 0.0M
2025-09-02 101.20 102.85 100.50 102.15 0.1M
2025-09-01 106.90 106.90 100.00 101.40 0.1M
2025-08-29 110.10 110.10 106.70 107.00 0.0M
2025-08-28 116.40 116.40 109.25 109.80 0.0M
2025-08-26 110.50 114.70 108.50 113.75 0.0M
2025-08-25 108.20 110.80 108.00 109.75 0.0M
2025-08-22 108.60 109.85 106.15 108.20 0.0M
2025-08-21 110.50 111.40 109.00 109.40 0.0M
2025-08-20 111.90 112.80 110.15 110.90 0.0M
2025-08-19 117.00 117.40 112.10 112.90 0.0M
2025-08-18 113.55 119.00 113.55 114.35 0.1M
2025-08-14 105.40 114.70 105.40 110.00 0.0M
2025-08-13 102.50 105.85 102.00 105.40 0.0M
2025-08-12 107.50 107.50 101.65 102.45 0.0M
2025-08-11 104.10 107.20 100.25 105.50 0.0M
2025-08-08 105.95 108.50 104.10 104.10 0.0M
2025-08-07 105.50 107.00 104.00 105.95 0.0M
2025-08-06 102.25 107.00 102.10 105.40 0.0M
2025-08-05 110.00 110.00 106.00 106.80 0.0M
2025-08-04 110.60 110.95 108.20 108.60 0.0M
2025-08-01 110.00 112.10 108.10 109.80 0.0M
2025-07-31 108.10 111.70 107.40 108.35 0.0M
2025-07-30 110.20 113.00 110.20 110.75 0.0M
2025-07-29 115.35 115.35 110.40 112.70 0.1M
2025-07-28 117.95 118.00 114.50 115.35 0.0M
2025-07-25 118.90 118.90 115.00 115.30 0.0M
2025-07-24 119.55 119.55 116.65 118.00 0.0M
2025-07-23 118.70 119.10 116.00 118.00 0.0M
2025-07-22 119.15 119.15 118.00 118.70 0.0M
2025-07-21 119.10 120.90 118.25 120.00 0.0M
2025-07-18 118.00 119.95 117.50 118.50 0.0M
2025-07-17 118.00 120.00 117.30 118.80 0.0M
2025-07-16 119.90 120.50 115.00 119.00 0.0M
2025-07-15 117.10 122.00 115.70 119.90 0.1M
2025-07-14 120.95 124.60 118.00 118.45 0.1M
2025-07-11 120.50 122.80 120.25 121.00 0.0M
2025-07-10 120.60 123.00 120.10 122.85 0.0M
2025-07-09 121.85 122.95 120.00 122.50 0.0M
2025-07-08 116.40 122.25 116.40 120.85 0.0M
2025-07-07 122.00 123.50 117.90 119.20 0.1M
2025-07-04 125.00 126.90 118.75 124.00 0.1M
2025-07-03 122.40 127.80 122.40 125.00 0.0M
2025-07-02 126.05 129.50 121.10 122.85 0.1M
2025-07-01 138.00 138.90 125.70 126.80 0.2M
2025-06-30 126.60 132.30 124.50 132.30 0.1M
2025-06-27 124.25 126.10 123.50 126.00 0.0M
2025-06-26 122.70 126.50 122.10 124.70 0.0M
2025-06-25 127.00 127.40 123.50 125.35 0.0M
2025-06-24 125.10 131.00 122.30 126.60 0.1M
2025-06-23 124.90 127.00 122.00 125.00 0.0M
2025-06-20 124.25 128.00 121.05 125.85 0.0M
2025-06-19 124.45 127.00 121.00 122.60 0.0M
2025-06-18 123.00 132.00 122.00 122.00 0.1M
2025-06-17 128.00 129.50 122.75 126.25 0.0M
2025-06-16 132.50 133.00 126.10 128.65 0.0M
2025-06-13 116.40 127.60 116.00 127.30 0.1M
2025-06-12 123.00 123.00 117.40 121.55 0.0M
2025-06-11 127.45 127.45 118.00 118.35 0.0M
2025-06-10 126.90 127.00 122.60 123.25 0.0M
2025-06-09 131.00 131.00 121.50 124.30 0.0M
2025-06-06 129.25 130.95 122.35 127.40 0.1M
2025-06-05 124.55 130.70 121.55 128.75 0.0M
2025-06-04 118.70 124.60 118.70 124.55 0.1M
2025-06-03 118.70 118.70 110.00 118.70 0.1M
2025-06-02 113.05 113.05 113.05 113.05 0.1M
2025-05-30 119.00 119.00 119.00 119.00 0.0M
2025-05-29 125.25 125.25 125.25 125.25 0.0M
2025-05-28 127.00 131.85 125.60 131.85 0.1M
2025-05-27 122.00 125.60 122.00 125.60 0.1M
2025-05-26 122.00 124.00 117.50 119.65 0.1M
2025-05-23 119.00 124.30 119.00 122.70 0.1M
2025-05-22 117.10 123.70 115.00 118.40 0.0M
2025-05-21 119.45 119.45 117.55 119.35 0.0M
2025-05-20 121.00 123.00 118.00 119.55 0.0M
2025-05-19 123.00 125.95 121.00 123.40 0.1M
2025-05-16 124.00 126.40 123.20 124.20 0.0M
2025-05-15 123.75 125.00 121.40 124.40 0.0M
2025-05-14 126.00 127.70 120.90 124.05 0.1M
2025-05-13 132.60 139.20 126.00 126.60 0.0M
2025-05-12 132.30 132.60 120.00 132.60 0.0M
2025-05-09 128.00 128.00 126.30 126.30 0.0M
2025-05-08 129.45 129.50 128.85 128.85 0.0M
2025-05-07 125.10 127.05 125.10 127.00 0.0M
2025-05-06 125.00 125.10 125.00 125.10 0.0M
2025-05-05 129.25 129.25 127.55 127.55 0.0M
2025-05-02 129.05 134.00 129.05 129.25 0.0M
2025-04-30 132.30 132.30 131.65 131.65 0.0M
2025-04-29 131.70 134.30 131.70 134.30 0.0M
2025-04-28 134.35 134.35 131.70 131.70 0.0M
2025-04-25 135.30 135.30 134.30 134.35 0.0M
2025-04-24 136.80 138.90 136.80 137.00 0.0M
2025-04-23 136.15 137.10 136.15 136.85 0.0M
2025-04-22 133.95 134.45 133.95 134.45 0.0M
2025-04-21 131.85 131.85 131.85 131.85 0.0M
2025-04-17 129.15 129.30 129.15 129.30 0.0M
2025-04-16 126.80 126.80 126.80 126.80 0.0M
2025-04-15 124.35 124.35 124.35 124.35 0.0M
2025-04-11 121.95 121.95 121.95 121.95 0.0M
2025-04-09 119.60 120.00 119.60 119.60 0.0M
2025-04-08 121.90 122.60 121.90 122.00 0.0M
2025-04-07 120.20 120.20 120.20 120.20 0.0M
2025-04-04 122.65 122.65 122.65 122.65 0.0M
2025-04-03 120.25 120.25 120.25 120.25 0.0M
2025-04-02 117.90 117.90 117.90 117.90 0.0M
2025-04-01 115.00 115.60 115.00 115.60 0.0M
2025-03-28 113.35 113.35 113.35 113.35 0.0M
2025-03-27 115.65 115.65 115.65 115.65 0.0M
2025-03-26 118.00 118.00 118.00 118.00 0.0M
2025-03-25 129.20 132.70 120.10 120.40 0.1M
2025-03-24 125.40 126.55 124.20 126.40 0.1M
2025-03-21 118.90 120.55 116.10 120.55 0.1M
2025-03-20 114.80 114.85 110.60 114.85 0.1M
2025-03-19 105.00 109.40 105.00 109.40 0.0M
2025-03-18 109.35 109.35 103.90 104.20 0.1M
2025-03-17 110.10 119.35 109.35 109.35 0.1M
2025-03-13 115.10 126.80 115.10 115.10 0.1M
2025-03-12 121.15 121.15 121.15 121.15 0.0M
2025-03-11 130.75 130.75 127.50 127.50 0.0M
2025-03-10 142.50 142.50 134.20 134.20 0.0M
2025-03-07 141.00 142.50 140.35 141.25 0.0M
2025-03-06 140.00 146.30 140.00 145.50 0.0M
2025-03-05 144.15 149.50 140.00 143.45 0.0M
2025-03-04 140.00 148.00 135.10 146.25 0.1M
2025-03-03 146.50 146.50 140.15 141.20 0.0M
2025-02-28 149.95 149.95 143.75 147.50 0.0M
2025-02-27 158.05 158.05 150.15 151.30 0.0M
2025-02-25 150.00 160.10 150.00 158.05 0.0M
2025-02-24 160.45 160.45 152.45 152.50 0.1M
2025-02-21 167.00 167.00 158.30 160.45 0.1M
2025-02-20 167.00 175.00 165.80 166.60 0.1M
2025-02-19 168.90 176.30 166.00 174.50 0.0M
2025-02-18 168.60 171.90 167.55 168.70 0.0M
2025-02-17 175.50 177.50 174.50 174.50 0.0M
2025-02-14 190.00 193.75 176.15 183.65 0.0M
2025-02-13 178.00 188.70 178.00 185.40 0.0M
2025-02-12 182.00 185.00 173.00 179.75 0.0M
2025-02-11 178.35 185.90 178.35 182.00 0.1M
2025-02-10 195.00 195.00 182.90 187.70 0.0M
2025-02-07 192.10 195.00 192.00 192.50 0.0M
2025-02-06 190.65 201.00 190.65 192.10 0.0M
2025-02-05 195.80 197.45 195.00 197.45 0.0M
2025-02-04 179.85 188.05 179.85 188.05 0.0M
2025-02-03 184.00 184.00 178.60 179.10 0.0M
2025-02-01 196.20 196.20 188.00 188.00 0.0M
2025-01-31 185.60 194.90 182.00 193.30 0.0M
2025-01-30 187.85 187.85 184.10 186.75 0.0M
2025-01-29 168.00 178.95 168.00 178.95 0.0M
2025-01-28 172.20 175.00 170.00 170.45 0.1M
2025-01-27 181.25 186.90 178.55 178.95 0.1M
2025-01-24 194.90 195.00 185.95 187.95 0.0M
2025-01-23 197.05 199.00 192.10 194.70 0.1M
2025-01-22 205.00 205.90 197.45 200.25 0.0M
2025-01-21 213.90 213.90 205.00 206.75 0.0M
2025-01-20 218.40 218.40 206.00 210.15 0.0M
2025-01-17 215.80 215.80 209.00 212.95 0.0M
2025-01-16 221.90 221.90 215.50 216.95 0.0M
2025-01-15 220.00 224.20 216.00 216.40 0.0M
2025-01-14 216.65 225.00 213.50 224.40 0.0M
2025-01-13 224.15 224.15 215.00 216.65 0.0M
2025-01-10 222.70 226.65 216.60 224.20 0.1M
2025-01-09 230.00 236.00 225.00 227.50 0.0M
2025-01-08 231.00 233.90 225.10 230.05 0.0M
2025-01-07 226.00 233.00 225.00 230.00 0.0M
2025-01-06 238.05 238.50 225.35 225.45 0.0M
2025-01-03 236.75 242.00 231.00 237.20 0.0M
2025-01-02 240.20 244.75 228.20 236.75 0.1M
2025-01-01 228.00 241.75 227.85 240.20 0.0M