Samling Power Company LimitedPrice History

SPC

Hydro Power Listed Website ↗

Rs380.1 -8.5 ▼ 2.19%

As of Fri, Oct 02 · 02:59 PM

EPS

2.19

P/E Ratio

173.56

Book Value

109.88

PBV

3.46

1Y Yield

-21.65%

Face Value

100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price Chart

SPC price summary

Over the last year, Samling Power Company Limited (SPC) traded between Rs 361.7 (Sep 11, 2026) and Rs 577 (Jan 18, 2026). It last closed at Rs 380.1 on Oct 02, 2026, down 21.65% over the period. Average daily volume: 14,056 shares across 231 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	386	394.9	380	380.1	-8.5	▼ 2.19%	10,014
Oct 01, 2026	393	395	365	388.6	-4.3	▼ 1.09%	11,553
Sep 30, 2026	381	396	381	392.9	+2.9	▲ 0.74%	3,026
Sep 29, 2026	400	400	381.1	390	-1	▼ 0.26%	3,611
Sep 28, 2026	390.5	399.9	388	391	-6.1	▼ 1.54%	5,866
Sep 24, 2026	403	403	395	397.1	-7.9	▼ 1.95%	3,068
Sep 23, 2026	402.6	405	397	405	-3	▼ 0.74%	5,925
Sep 22, 2026	411	418	402	408	-0.1	▼ 0.02%	6,320
Sep 18, 2026	400	411.7	400	408.1	+2.1	▲ 0.52%	6,634
Sep 17, 2026	377	420	377	406	+13.7	▲ 3.49%	4,717
Sep 16, 2026	410	410	392	392.3	-7.7	▼ 1.93%	8,200
Sep 15, 2026	417.5	429	390.1	400	+2.3	▲ 0.58%	18,596
Sep 14, 2026	409	409	376.2	397.7	+7.7	▲ 1.97%	3,092
Sep 11, 2026	361.7	390	361.7	390	+9.3	▲ 2.44%	5,731
Sep 10, 2026	385.1	401	380.2	380.7	-9.3	▼ 2.38%	2,100
Sep 09, 2026	417.9	417.9	385	390	-8	▼ 2.01%	5,462
Sep 07, 2026	390	406.9	390	398	+0.1	▲ 0.03%	6,974
Sep 03, 2026	408.9	408.9	390	397.9	+0.9	▲ 0.23%	1,285
Sep 02, 2026	377	398	376.7	397	+12	▲ 3.12%	4,207
Sep 01, 2026	382	386	376	385	+3	▲ 0.79%	2,505
Aug 31, 2026	408.8	408.9	377	382	-15	▼ 3.78%	9,991
Aug 27, 2026	390	400	372	397	-2	▼ 0.50%	7,096
Aug 26, 2026	404.9	405	390.1	399	-5.9	▼ 1.46%	4,377
Aug 25, 2026	411	411	399.5	404.9	-3.1	▼ 0.76%	6,767
Aug 24, 2026	408.1	414	400	408	-6	▼ 1.45%	7,322
Aug 21, 2026	411	416	404.4	414	-2.6	▼ 0.62%	5,713
Aug 20, 2026	414	420	409	416.6	-0.4	▼ 0.10%	4,467
Aug 19, 2026	401	418.8	401	417	+7.8	▲ 1.91%	5,275
Aug 18, 2026	414	415	408	409.2	-4.8	▼ 1.16%	3,444
Aug 17, 2026	407.4	414	407.2	414	-4.5	▼ 1.08%	2,260
Aug 14, 2026	415	418.5	411.3	418.5	+0.5	▲ 0.12%	1,359
Aug 13, 2026	411.1	420	411.1	418	+0.2	▲ 0.05%	1,214
Aug 12, 2026	414	417.8	410	417.8	+1.6	▲ 0.38%	1,106
Aug 11, 2026	417	420	412	416.2	-1.8	▼ 0.43%	3,944
Aug 10, 2026	411	422	411	418	-1	▼ 0.24%	970
Aug 07, 2026	411	421.7	410.1	419	-1	▼ 0.24%	3,743
Aug 06, 2026	422	422	415	420	-2.7	▼ 0.64%	3,894
Aug 05, 2026	416	422.8	416	422.7	-2.2	▼ 0.52%	3,826
Aug 04, 2026	419	427	419	424.9	-2.1	▼ 0.49%	1,311
Aug 03, 2026	419	432	419	427	+6	▲ 1.43%	4,720
Jul 31, 2026	412	422	407	421	+6	▲ 1.45%	8,408
Jul 30, 2026	427.9	427.9	411.1	415	-2.1	▼ 0.50%	2,448
Jul 29, 2026	420	424.8	412.5	417.1	-2.9	▼ 0.69%	2,099
Jul 28, 2026	410.5	425.4	410.5	420	+2	▲ 0.48%	3,222
Jul 27, 2026	424	432.9	418	418	-8	▼ 1.88%	3,709
Jul 24, 2026	430	432	421	426	-4	▼ 0.93%	5,197
Jul 23, 2026	425.5	434	425.5	430	-4.7	▼ 1.08%	3,060
Jul 22, 2026	425.4	434.7	425.4	434.7	-1.6	▼ 0.37%	2,086
Jul 21, 2026	417.9	447	417.9	436.3	-3.5	▼ 0.80%	5,319
Jul 20, 2026	446	446	425.8	439.8	+4.8	▲ 1.10%	5,615
Jul 17, 2026	425.9	438	420	435	+14.1	▲ 3.35%	7,389
Jul 16, 2026	410.1	420.9	410.1	420.9	+0.9	▲ 0.21%	1,085
Jul 15, 2026	408	420	408	420	0	• 0.00%	2,500
Jul 14, 2026	420	420	408	420	+5	▲ 1.20%	5,399
Jul 13, 2026	412	419	410.1	415	-5	▼ 1.19%	1,000
Jul 10, 2026	400	427.8	400	420	0	• 0.00%	752
Jul 09, 2026	420	423	415.1	420	-2.3	▼ 0.54%	1,969
Jul 08, 2026	420	425	411	422.3	+4.3	▲ 1.03%	6,404
Jul 07, 2026	415	418.9	409	418	+8	▲ 1.95%	3,415
Jul 06, 2026	410.1	421.8	410	410	-6	▼ 1.44%	3,743
Jul 03, 2026	410	420.1	410	416	-1	▼ 0.24%	4,014
Jul 02, 2026	415	424	407.4	417	-3	▼ 0.71%	1,139
Jul 01, 2026	420	431.8	413.6	420	+9	▲ 2.19%	1,355
Jun 30, 2026	420	420	405	411	-4	▼ 0.96%	4,699
Jun 29, 2026	420	420	413.1	415	-13	▼ 3.04%	3,389
Jun 26, 2026	448	461.4	415	428	-7.9	▼ 1.81%	9,345
Jun 25, 2026	427.7	436	427.7	435.9	-2.1	▼ 0.48%	5,218
Jun 24, 2026	438	448	435	438	-7	▼ 1.57%	6,831
Jun 23, 2026	447	449.9	439.1	445	-3	▼ 0.67%	4,321
Jun 22, 2026	451	459.9	447.5	448	-4.3	▼ 0.95%	7,955
Jun 19, 2026	464	464	451	452.3	-2.7	▼ 0.59%	1,047
Jun 18, 2026	450	470	446.5	455	+4.3	▲ 0.95%	1,169
Jun 17, 2026	455	459.9	450.1	450.7	-4.2	▼ 0.92%	6,446
Jun 16, 2026	452	459.9	450.1	454.9	-0.1	▼ 0.02%	5,019
Jun 15, 2026	450.4	455	450.4	455	-4.8	▼ 1.04%	2,311
Jun 12, 2026	453	463	450	459.8	+4.3	▲ 0.94%	5,638
Jun 11, 2026	452	458	452	455.5	-1.5	▼ 0.33%	1,668
Jun 10, 2026	460	468	455.5	457	-2	▼ 0.44%	1,999
Jun 09, 2026	453	460.9	452.1	459	+3	▲ 0.66%	8,336
Jun 08, 2026	452	462	452	456	-3.9	▼ 0.85%	3,714
Jun 05, 2026	457.1	465	446.5	459.9	-1.1	▼ 0.24%	14,607
Jun 04, 2026	470	470	458.1	461	-4	▼ 0.86%	6,573
Jun 03, 2026	462	470	457	465	+2.1	▲ 0.45%	9,517
Jun 02, 2026	449	464.8	449	462.9	+6.9	▲ 1.51%	2,905
Jun 01, 2026	479.7	479.7	456	456	-12.8	▼ 2.73%	9,611
May 27, 2026	462	474	462	468.8	+1.8	▲ 0.39%	6,865
May 26, 2026	469	469	463	467	-2	▼ 0.43%	1,899
May 25, 2026	455.2	478.5	455.2	469	+10.8	▲ 2.36%	4,692
May 22, 2026	455	470	455	458.2	+1	▲ 0.22%	7,281
May 21, 2026	454.1	462.5	454.1	457.2	+1.2	▲ 0.26%	1,357
May 20, 2026	447	459	447	456	+6.8	▲ 1.51%	2,815
May 19, 2026	451.9	454	448	449.2	-2.7	▼ 0.60%	5,409
May 18, 2026	452.1	455	445	451.9	-0.1	▼ 0.02%	5,068
May 15, 2026	487	487	450	452	-11.9	▼ 2.57%	5,245
May 14, 2026	456	465	455	463.9	-4	▼ 0.85%	5,114
May 13, 2026	460	467.9	458	467.9	+1.9	▲ 0.41%	4,570
May 12, 2026	470	476.5	463.1	466	-4	▼ 0.85%	2,336
May 11, 2026	482.4	482.4	461	470	+10.5	▲ 2.29%	5,296
May 08, 2026	468.6	468.6	453	459.5	+4.5	▲ 0.99%	2,496
May 07, 2026	455	460	452	455	-1.9	▼ 0.42%	4,273
May 06, 2026	465.9	465.9	453.1	456.9	+1.8	▲ 0.40%	3,186
May 05, 2026	466.8	466.8	452.8	455.1	-2.1	▼ 0.46%	4,223
May 04, 2026	477.1	477.1	457.2	457.2	-6.1	▼ 1.32%	5,739
Apr 30, 2026	472.9	472.9	456	463.3	-1.7	▼ 0.37%	8,066
Apr 29, 2026	480	480	456.1	465	-5	▼ 1.06%	11,576
Apr 28, 2026	470	482	467.6	470	0	• 0.00%	3,530
Apr 27, 2026	467.9	481	465	470	+2.1	▲ 0.45%	8,227
Apr 24, 2026	470	470	463	467.9	-2.1	▼ 0.45%	9,854
Apr 23, 2026	488.9	488.9	465	470	-10	▼ 2.08%	31,317
Apr 22, 2026	492.7	492.7	460	480	+10.7	▲ 2.28%	17,401
Apr 21, 2026	509.2	509.2	467.1	469.3	-15.7	▼ 3.24%	21,633
Apr 20, 2026	500	500	456	485	-2.7	▼ 0.55%	3,821
Apr 17, 2026	492	494.4	467.7	487.7	+1.7	▲ 0.35%	17,405
Apr 16, 2026	493.1	506.9	473.1	486	-15	▼ 2.99%	39,126
Apr 15, 2026	505.9	506.7	490.2	501	+4	▲ 0.80%	10,160
Apr 13, 2026	487.3	505	487.3	497	0	• 0.00%	5,331
Apr 10, 2026	495	508.9	483	497	-7.8	▼ 1.55%	11,753
Apr 09, 2026	499.9	504.8	490	504.8	+11.3	▲ 2.29%	12,766
Apr 08, 2026	480.3	493.5	477.5	493.5	+13.5	▲ 2.81%	15,485
Apr 07, 2026	475.2	490	475.2	480	+3	▲ 0.63%	7,791
Apr 06, 2026	473	488.5	467	477	+13	▲ 2.80%	27,283
Apr 05, 2026	495	495	461	464	-25	▼ 5.11%	27,189
Apr 02, 2026	485	494	480.1	489	+1	▲ 0.20%	11,455
Apr 01, 2026	500	504	486.9	488	-22	▼ 4.31%	11,676
Mar 31, 2026	495	514.9	490	510	+5	▲ 0.99%	11,752
Mar 30, 2026	494	515	492.1	505	+11	▲ 2.23%	16,472
Mar 29, 2026	529.9	529.9	494	494	-26.9	▼ 5.16%	20,090
Mar 26, 2026	522	566	510.3	520.9	+5.8	▲ 1.13%	20,383
Mar 25, 2026	530	530	515.1	515.1	-9.9	▼ 1.89%	9,333
Mar 24, 2026	527	527	521	525	+3	▲ 0.57%	28,525
Mar 23, 2026	527	527	518	522	-5	▼ 0.95%	15,769
Mar 22, 2026	532	535.9	518	527	+1	▲ 0.19%	37,845
Mar 19, 2026	530	534	520	526	+1.2	▲ 0.23%	49,699
Mar 17, 2026	513.6	530	513.6	524.8	+0.8	▲ 0.15%	12,860
Mar 16, 2026	507.7	534	507.7	524	+6	▲ 1.16%	34,219
Mar 15, 2026	524	529	513.7	518	+4.2	▲ 0.82%	46,449
Mar 12, 2026	515	518.9	507	513.8	+2.8	▲ 0.55%	12,778
Mar 11, 2026	529	529	505	511	-7.9	▼ 1.52%	13,920
Mar 10, 2026	536	536	506	518.9	-11.1	▼ 2.09%	24,854
Mar 09, 2026	510.5	530	510.5	530	+29.5	▲ 5.89%	187
Mar 03, 2026	488	502.5	488	500.5	+10.5	▲ 2.14%	14,090
Mar 01, 2026	484.2	496.6	484.2	490	-3.9	▼ 0.79%	6,334
Feb 26, 2026	493	499	490.2	493.9	+0.9	▲ 0.18%	4,847
Feb 25, 2026	490	499.9	489	493	+7.7	▲ 1.59%	11,008
Feb 24, 2026	477.3	498	477.3	485.3	+4.4	▲ 0.91%	15,826
Feb 23, 2026	486	495	477.1	480.9	-5.1	▼ 1.05%	12,641
Feb 22, 2026	491.2	494	484	486	-13	▼ 2.61%	12,832
Feb 17, 2026	500	510.9	492	499	-4.4	▼ 0.87%	22,428
Feb 16, 2026	509	517	503	503.4	-5.6	▼ 1.10%	11,291
Feb 12, 2026	512.3	529	505	509	+1	▲ 0.20%	28,490
Feb 11, 2026	514	514	503.1	508	+4	▲ 0.79%	13,768
Feb 10, 2026	522	522	500	504	-9.1	▼ 1.77%	31,161
Feb 09, 2026	525	525	511	513.1	-4.9	▼ 0.95%	12,636
Feb 08, 2026	533	533	516	518	-9.3	▼ 1.76%	23,177
Feb 05, 2026	515.1	538	515.1	527.3	+8.3	▲ 1.60%	26,587
Feb 04, 2026	525.8	525.8	515.2	519	+2	▲ 0.39%	12,635
Feb 03, 2026	520	530	515	517	-0.9	▼ 0.17%	21,348
Feb 02, 2026	527	527	505.8	517.9	-2.1	▼ 0.40%	27,541
Feb 01, 2026	535	535	510.1	520	-5.6	▼ 1.07%	26,086
Jan 29, 2026	532	535	520	525.6	+3.6	▲ 0.69%	53,055
Jan 28, 2026	519	536	519	522	-6	▼ 1.14%	34,461
Jan 27, 2026	522.4	540	515.1	528	-5	▼ 0.94%	58,207
Jan 26, 2026	540	544	525	533	-7.9	▼ 1.46%	55,973
Jan 25, 2026	530	560	530	540.9	+0.9	▲ 0.17%	74,004
Jan 22, 2026	526.3	568	526.3	540	+3	▲ 0.56%	29,436
Jan 21, 2026	545	556	535.5	537	-8.2	▼ 1.50%	39,093
Jan 20, 2026	565	574	542	545.2	-15.8	▼ 2.82%	59,483
Jan 18, 2026	545	577	539	561	+17	▲ 3.13%	96,171
Jan 14, 2026	524	545	524	544	+14.7	▲ 2.78%	40,725
Jan 13, 2026	544.4	544.4	525	529.3	-4.7	▼ 0.88%	22,581
Jan 12, 2026	522.5	543.5	522.5	534	+1.1	▲ 0.21%	21,408
Jan 08, 2026	528	543.9	528	532.9	-2.1	▼ 0.39%	18,212
Jan 07, 2026	550	550	527.3	535	-5.1	▼ 0.94%	36,606
Jan 06, 2026	554	565	540.1	540.1	-14.8	▼ 2.67%	30,837
Jan 05, 2026	527	570	522.6	554.9	+30.8	▲ 5.88%	1,04,779
Jan 04, 2026	533	533	524.1	524.1	-8.9	▼ 1.67%	15,539
Jan 01, 2026	526.1	539	525	533	0	• 0.00%	33,703
Dec 31, 2025	521.1	534	515.4	533	+9	▲ 1.72%	38,081
Dec 29, 2025	523	539	520.9	524	-9.1	▼ 1.71%	21,575
Dec 28, 2025	539	539	522	533.1	+2.7	▲ 0.51%	38,343
Dec 24, 2025	522	538.5	516.2	530.4	+8.4	▲ 1.61%	44,788
Dec 23, 2025	515	529.2	509.2	522	+11	▲ 2.15%	52,384
Dec 22, 2025	522.4	540	510.2	511	-22	▼ 4.13%	57,902
Dec 21, 2025	522.1	537	510	533	+21.1	▲ 4.12%	1,00,708
Dec 18, 2025	495.9	523	495.9	511.9	+5.9	▲ 1.17%	47,594
Dec 17, 2025	475.5	512	475.5	506	+20.8	▲ 4.29%	41,484
Dec 16, 2025	485	500	484.3	485.2	+1.3	▲ 0.27%	18,490
Dec 15, 2025	489	494.9	477.6	483.9	+3.8	▲ 0.79%	12,836
Dec 14, 2025	486	493.5	480.1	480.1	-8.9	▼ 1.82%	13,002
Dec 11, 2025	480	498	480	489	+4	▲ 0.82%	7,179
Dec 10, 2025	485.6	499.8	485	485	-5	▼ 1.02%	13,087
Dec 09, 2025	481.1	495	481.1	490	+0.2	▲ 0.04%	8,627
Dec 08, 2025	484	494	483	489.8	-0.2	▼ 0.04%	7,532
Dec 07, 2025	488.1	494.9	480.4	490	-0.1	▼ 0.02%	9,115
Dec 03, 2025	504.5	509	490	490.1	-14.4	▼ 2.85%	33,879
Dec 02, 2025	500	513	496	504.5	+8.5	▲ 1.71%	17,265
Dec 01, 2025	481.1	503	481.1	496	+6	▲ 1.22%	19,171
Nov 30, 2025	488	490	481.3	490	+1	▲ 0.20%	28,235
Nov 27, 2025	497.9	497.9	488	489	-5	▼ 1.01%	8,983
Nov 26, 2025	499.9	501.5	476	494	+2.2	▲ 0.45%	11,427
Nov 25, 2025	487	495	477.3	491.8	+4.8	▲ 0.99%	11,771
Nov 24, 2025	489	501	483.1	487	-5	▼ 1.02%	9,556
Nov 23, 2025	472.4	495	472.4	492	+10	▲ 2.07%	32,463
Nov 20, 2025	470	483	466	482	+17.1	▲ 3.68%	26,185
Nov 19, 2025	471.7	472.8	457.1	464.9	-0.1	▼ 0.02%	5,861
Nov 18, 2025	461	469	460	465	+9.5	▲ 2.09%	10,443
Nov 17, 2025	454	460	450	455.5	-2.2	▼ 0.48%	5,675
Nov 16, 2025	456.9	459	446.2	457.7	+6.7	▲ 1.49%	2,541
Nov 13, 2025	458.8	458.8	448.3	451	-3	▼ 0.66%	6,558
Nov 12, 2025	461	461	446	454	-1	▼ 0.22%	4,223
Nov 11, 2025	464	464	447	455	0	• 0.00%	9,544
Nov 10, 2025	450.6	464.3	446.2	455	-0.2	▼ 0.04%	9,327
Nov 09, 2025	455	466.1	455	455.2	-1.8	▼ 0.39%	5,285
Nov 06, 2025	470.4	474	457	457	-4.2	▼ 0.91%	7,790
Nov 05, 2025	475	475	456	461.2	-8.8	▼ 1.87%	8,371
Nov 04, 2025	471.2	478	466	470	-6.5	▼ 1.36%	4,888
Nov 03, 2025	475	488.9	475	476.5	-3.5	▼ 0.73%	5,139
Nov 02, 2025	480	490	475	480	+9.4	▲ 2.00%	14,513
Oct 30, 2025	461	475	461	470.6	+0.7	▲ 0.15%	2,579
Oct 29, 2025	480	480	462.1	469.9	-3	▼ 0.63%	4,377
Oct 28, 2025	451.8	473.9	450	472.9	+29.9	▲ 6.75%	7,040
Oct 26, 2025	453.9	454	443	443	-2	▼ 0.45%	1,904
Oct 19, 2025	452	458.7	445	445	+1	▲ 0.23%	2,573
Oct 16, 2025	452.2	456	441	444	-14	▼ 3.06%	2,644
Oct 15, 2025	447.1	467.9	447.1	458	+2	▲ 0.44%	5,615
Oct 14, 2025	460	470	456	456	-9	▼ 1.94%	5,457
Oct 13, 2025	452	473	452	465	+5	▲ 1.09%	5,891
Oct 12, 2025	470	475	451	460	-18	▼ 3.77%	11,107
Oct 09, 2025	486.4	499.9	474	478	+1.1	▲ 0.23%	8,077
Oct 08, 2025	494	494	465	476.9	-8.2	▼ 1.69%	17,195
Oct 07, 2025	503.1	510	482.1	485.1	—	—	30,399

Samling Power Company LimitedPrice History

Price Chart

SPC price summary

Daily Prices · last 1 year

More Hydro Power companies