Shikhar Power Development LimitedPrice History

SIPD

Hydro Power Listed Website ↗

Rs548.9 -11.4 ▼ 2.03%

As of Fri, Oct 02 · 02:59 PM

EPS

-7.73

P/E Ratio

-71.01

Book Value

93.72

PBV

5.86

1Y Yield

75.54%

Face Value

100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price Chart

SIPD price summary

Over the last year, Shikhar Power Development Limited (SIPD) traded between Rs 284.3 (Apr 10, 2026) and Rs 1,216.8 (Apr 28, 2026). It last closed at Rs 548.9 on Oct 02, 2026, up 75.54% over the period. Average daily volume: 20,262 shares across 117 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	562.5	562.8	540	548.9	-11.4	▼ 2.03%	7,252
Oct 01, 2026	532	562	526.1	560.3	+22.3	▲ 4.14%	16,783
Sep 30, 2026	514	550	514	538	-3	▼ 0.55%	9,809
Sep 29, 2026	563	565	535	541	-23	▼ 4.08%	23,985
Sep 28, 2026	569	576.8	557	564	-5.9	▼ 1.04%	14,698
Sep 24, 2026	566	579	560	569.9	+6	▲ 1.06%	7,192
Sep 23, 2026	570	585	558	563.9	-7.2	▼ 1.26%	14,473
Sep 22, 2026	551	591	551	571.1	-8.9	▼ 1.53%	19,193
Sep 18, 2026	570	597	570	580	-8	▼ 1.36%	29,168
Sep 17, 2026	600	608.5	587	588	-12	▼ 2.00%	12,221
Sep 16, 2026	608	610	591.4	600	-8	▼ 1.32%	7,147
Sep 15, 2026	639	639	590	608	-1	▼ 0.16%	46,209
Sep 14, 2026	607.8	618	595	609	+1.1	▲ 0.18%	31,407
Sep 11, 2026	640.4	640.4	591.7	607.9	-2.1	▼ 0.34%	35,658
Sep 10, 2026	595	620	595	610	-1.8	▼ 0.29%	19,354
Sep 09, 2026	582	625	582	611.8	+20.7	▲ 3.50%	28,422
Sep 07, 2026	579	614	578	591.1	+11.1	▲ 1.91%	17,398
Sep 03, 2026	585	590	565	580	-1	▼ 0.17%	7,186
Sep 02, 2026	566	583	562.5	581	+1.2	▲ 0.21%	7,920
Sep 01, 2026	568	585	568	579.8	-1.2	▼ 0.21%	8,352
Aug 31, 2026	582	590	563	581	-15	▼ 2.52%	11,039
Aug 27, 2026	570	599.8	560	596	+9	▲ 1.53%	13,150
Aug 26, 2026	601	605	582	587	-22	▼ 3.61%	13,727
Aug 25, 2026	620	635	602.2	609	-12	▼ 1.93%	6,493
Aug 24, 2026	638	650	620	621	-27	▼ 4.17%	11,173
Aug 21, 2026	647	663	647	648	-15	▼ 2.26%	6,048
Aug 20, 2026	645.1	664.4	645.1	663	+17.9	▲ 2.77%	5,783
Aug 19, 2026	612.5	679.8	612.5	645.1	+0.4	▲ 0.06%	28,978
Aug 18, 2026	650	669	642	644.7	-13.3	▼ 2.02%	13,959
Aug 17, 2026	669	670	653	658	-11	▼ 1.64%	20,266
Aug 14, 2026	661	700.3	661	669	-11	▼ 1.62%	20,300
Aug 13, 2026	672	680.2	660	680	+5	▲ 0.74%	33,117
Aug 12, 2026	678	680	661.3	675	-5	▼ 0.74%	7,484
Aug 11, 2026	679	690	661	680	+1.1	▲ 0.16%	17,493
Aug 10, 2026	660	685	660	678.9	-1.1	▼ 0.16%	30,604
Aug 07, 2026	690	690	660	680	-10	▼ 1.45%	15,418
Aug 06, 2026	681	739	670.1	690	-9	▼ 1.29%	16,708
Aug 05, 2026	646	708	646	699	+39	▲ 5.91%	80,355
Aug 04, 2026	731	731	660	660	-37	▼ 5.31%	10,170
Aug 03, 2026	661	709.6	661	697	+17	▲ 2.50%	46,085
Jul 31, 2026	661	685	648	680	+1.1	▲ 0.16%	22,151
Jul 30, 2026	682	682	651	678.9	-1.1	▼ 0.16%	24,436
Jul 29, 2026	716	716	675.2	680	-16	▼ 2.30%	10,073
Jul 28, 2026	715	715	660	696	+15	▲ 2.20%	30,875
Jul 27, 2026	725	740	681	681	-46	▼ 6.33%	35,961
Jul 24, 2026	750	757	713	727	-18	▼ 2.42%	51,208
Jul 23, 2026	668.1	745	668.1	745	+58.1	▲ 8.46%	51,184
Jul 22, 2026	670	710	655.5	686.9	+1.9	▲ 0.28%	29,651
Jul 21, 2026	675	695	660	685	+10	▲ 1.48%	37,278
Jul 20, 2026	625	700	607.3	675	+49	▲ 7.83%	27,332
Jul 17, 2026	574.9	630	558.9	626	+67.1	▲ 12.01%	25,904
Jul 16, 2026	565	574	552.6	558.9	-6.1	▼ 1.08%	10,156
Jul 15, 2026	597	597	553.1	565	-4.9	▼ 0.86%	6,589
Jul 14, 2026	575	575	550.1	569.9	-4.9	▼ 0.85%	70
Jul 13, 2026	596	600	558.2	574.8	-20.3	▼ 3.41%	11,523
Jul 10, 2026	619.5	619.5	582.1	595.1	+5.1	▲ 0.86%	9,535
Jul 09, 2026	600	600	580.1	590	-10	▼ 1.67%	10,144
Jul 08, 2026	601.1	608.7	590	600	-9	▼ 1.48%	12,126
Jul 07, 2026	600	630	598	609	-4	▼ 0.65%	14,593
Jul 06, 2026	621.4	625	612.5	613	-17	▼ 2.70%	8,457
Jul 03, 2026	640	644	621	630	-10	▼ 1.56%	5,312
Jul 02, 2026	648	648	624	640	-8.4	▼ 1.30%	3,860
Jul 01, 2026	610	657.7	601.5	648.4	+28.4	▲ 4.58%	14,520
Jun 30, 2026	648	648	617	620	-28	▼ 4.32%	12,614
Jun 29, 2026	707	707	644	648	-25.5	▼ 3.79%	16,505
Jun 26, 2026	662	685.7	661	673.5	-6.2	▼ 0.91%	15,727
Jun 25, 2026	669.4	688	669.4	679.7	-10.3	▼ 1.49%	7,686
Jun 24, 2026	680	700	651	690	-5	▼ 0.72%	21,774
Jun 23, 2026	725	725	693	695	-21.2	▼ 2.96%	17,245
Jun 22, 2026	691.6	735.2	691.6	716.2	-11.8	▼ 1.62%	15,332
Jun 19, 2026	720	729.9	711	728	+8	▲ 1.11%	13,271
Jun 18, 2026	730	747	712.1	720	-8	▼ 1.10%	22,121
Jun 17, 2026	733	740	720	728	-4	▼ 0.55%	13,451
Jun 16, 2026	736	745	730	732	-10.4	▼ 1.40%	16,910
Jun 15, 2026	753	760	735.5	742.4	-10.6	▼ 1.41%	14,877
Jun 12, 2026	758.1	770	750	753	-7	▼ 0.92%	9,839
Jun 11, 2026	770	788	755.4	760	-10	▼ 1.30%	12,395
Jun 10, 2026	770	792	760	770	+1	▲ 0.13%	23,656
Jun 09, 2026	758	771.9	745	769	+11	▲ 1.45%	19,013
Jun 08, 2026	745	775	745	758	-15	▼ 1.94%	17,834
Jun 05, 2026	748.2	790	748.2	773	-14	▼ 1.78%	13,831
Jun 04, 2026	776.1	795	776.1	787	+4	▲ 0.51%	13,445
Jun 03, 2026	792	815	778	783	-13.6	▼ 1.71%	17,641
Jun 02, 2026	795	800	787	796.6	-0.4	▼ 0.05%	18,633
Jun 01, 2026	825	829	790.7	797	-33	▼ 3.98%	26,402
May 27, 2026	791.1	842.9	791.1	830	-2	▼ 0.24%	22,973
May 26, 2026	848	853	826.4	832	-16.2	▼ 1.91%	15,181
May 25, 2026	815	860	810	848.2	+33.2	▲ 4.07%	41,090
May 22, 2026	765	822	765	815	+16	▲ 2.00%	27,362
May 21, 2026	824	824	790.2	799	-16	▼ 1.96%	15,845
May 20, 2026	750.4	815	750.4	815	+47	▲ 6.12%	22,701
May 19, 2026	780	790	760.1	768	-17.1	▼ 2.18%	23,474
May 18, 2026	799	820	785	785.1	-13.9	▼ 1.74%	14,531
May 15, 2026	806	824	793	799	+2	▲ 0.25%	18,488
May 14, 2026	815	828.9	792	797	-19	▼ 2.33%	20,520
May 13, 2026	830	848.9	815	816	-23	▼ 2.74%	23,200
May 12, 2026	867	896	833.1	839	-28.3	▼ 3.26%	28,867
May 11, 2026	860	895	860	867.3	+11.3	▲ 1.32%	29,500
May 08, 2026	830	888	825.1	856	+24	▲ 2.88%	27,199
May 07, 2026	865	889	830.4	832	-33	▼ 3.82%	20,929
May 06, 2026	875	898	855	865	-35	▼ 3.89%	24,250
May 05, 2026	859.8	909.4	859.8	900	-5	▼ 0.55%	43,463
May 04, 2026	974	1,003.2	902	905	-69	▼ 7.08%	37,868
Apr 30, 2026	876	1,028	854	974	+71.4	▲ 7.91%	62,190
Apr 29, 2026	1,002	1,002	891	902.6	-99.4	▼ 9.92%	1,26,545
Apr 28, 2026	1,111	1,216.8	1,000.1	1,002	-56.1	▼ 5.30%	1,28,510
Apr 27, 2026	966.1	1,058.1	966.1	1,058.1	+138	▲ 15.00%	4,380
Apr 24, 2026	840.1	920.1	840.1	920.1	+120	▲ 15.00%	1,800
Apr 23, 2026	730.5	800.1	730.5	800.1	+104.3	▲ 14.99%	1,640
Apr 22, 2026	623.2	695.8	623.2	695.8	+90.7	▲ 14.99%	780
Apr 21, 2026	528.7	605.1	528.7	605.1	+78.9	▲ 14.99%	580
Apr 20, 2026	471.3	526.2	471.3	526.2	+68.6	▲ 14.99%	380
Apr 17, 2026	424.3	457.6	424.3	457.6	+41.6	▲ 10.00%	220
Apr 16, 2026	372.5	416	372.5	416	+37.8	▲ 9.99%	200
Apr 15, 2026	340.6	378.2	340.6	378.2	+34.3	▲ 9.97%	280
Apr 13, 2026	312.1	343.9	312.1	343.9	+31.2	▲ 9.98%	230
Apr 10, 2026	284.3	312.7	284.3	312.7	—	—	140

Shikhar Power Development LimitedPrice History

Price Chart

SIPD price summary

Daily Prices · last 1 year

More Hydro Power companies