Synergy Power Development Ltd.Price History

SPDL

Hydro Power Listed Website ↗

Rs345.1 -2.7 ▼ 0.78%

As of Fri, Oct 02 · 02:59 PM

EPS

6.05

P/E Ratio

57.04

Book Value

109.19

PBV

3.16

1Y Yield

-16.62%

Face Value

100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price Chart

SPDL price summary

Over the last year, Synergy Power Development Ltd. (SPDL) traded between Rs 326 (Sep 10, 2026) and Rs 474 (Mar 22, 2026). It last closed at Rs 345.1 on Oct 02, 2026, down 16.62% over the period. Average daily volume: 1,07,403 shares across 231 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	345	349.6	342.1	345.1	-2.7	▼ 0.78%	50,308
Oct 01, 2026	362.2	362.2	343.1	347.8	+2.8	▲ 0.81%	25,878
Sep 30, 2026	347	350	342	345	-2	▼ 0.58%	22,965
Sep 29, 2026	335	355	335	347	-5	▼ 1.42%	34,591
Sep 28, 2026	358.9	358.9	346.6	352	-6.9	▼ 1.92%	31,053
Sep 24, 2026	356	359	352	358.9	+2.9	▲ 0.81%	16,491
Sep 23, 2026	349	369	349	356	-10	▼ 2.73%	20,762
Sep 22, 2026	380.1	380.1	361.8	366	+4	▲ 1.10%	22,208
Sep 18, 2026	363	366.5	361.4	362	-1	▼ 0.28%	11,488
Sep 17, 2026	373.9	373.9	362	363	-5	▼ 1.36%	28,869
Sep 16, 2026	363	373	362.1	368	-2	▼ 0.54%	33,148
Sep 15, 2026	370	390	359	370	+17.5	▲ 4.96%	98,941
Sep 14, 2026	353	353	349.9	352.5	+7.5	▲ 2.17%	26,686
Sep 11, 2026	336	346	336	345	+4	▲ 1.17%	18,850
Sep 10, 2026	362.2	362.2	326	341	-4	▼ 1.16%	32,989
Sep 09, 2026	354.9	354.9	342	345	-1	▼ 0.29%	12,009
Sep 07, 2026	342.2	355.3	342.2	346	-2.9	▼ 0.83%	16,760
Sep 03, 2026	350	350	341.3	348.9	+3.9	▲ 1.13%	11,031
Sep 02, 2026	345	345.9	339.8	345	-4.5	▼ 1.29%	23,918
Sep 01, 2026	340.3	350	340.3	349.5	-0.2	▼ 0.06%	15,860
Aug 31, 2026	359.8	359.9	345.1	349.7	-3.3	▼ 0.93%	32,622
Aug 27, 2026	345.4	355	345.3	353	+1	▲ 0.28%	23,695
Aug 26, 2026	358.1	358.1	351	352	-7.5	▼ 2.09%	24,777
Aug 25, 2026	352	362	352	359.5	-0.5	▼ 0.14%	15,058
Aug 24, 2026	379	379	358.2	360	-1	▼ 0.28%	25,694
Aug 21, 2026	365	367	359.5	361	-4	▼ 1.10%	38,965
Aug 20, 2026	360.2	365	360.2	365	-1.9	▼ 0.52%	23,274
Aug 19, 2026	360.5	367	360.1	366.9	+2.4	▲ 0.66%	13,337
Aug 18, 2026	386	386	363.4	364.5	-3.5	▼ 0.95%	17,086
Aug 17, 2026	367	370	364	368	-4	▼ 1.08%	16,229
Aug 14, 2026	377	377	368.2	372	-3	▼ 0.80%	25,744
Aug 13, 2026	377.9	378	370.1	375	+4.5	▲ 1.21%	54,290
Aug 12, 2026	360.9	381	360.9	370.5	-9.3	▼ 2.45%	31,236
Aug 11, 2026	368	379.8	368	379.8	+7.8	▲ 2.10%	47,077
Aug 10, 2026	358	375	358	372	+4	▲ 1.09%	54,800
Aug 07, 2026	345	369.9	345	368	+5.6	▲ 1.55%	27,048
Aug 06, 2026	389	389	362.1	362.4	-8.6	▼ 2.32%	34,094
Aug 05, 2026	362	374.9	361.2	371	+14.9	▲ 4.18%	98,435
Aug 04, 2026	365.2	370	356.1	356.1	-8.9	▼ 2.44%	66,102
Aug 03, 2026	375	376.6	365	365	-7.1	▼ 1.91%	94,413
Jul 31, 2026	370.1	374	365.2	372.1	-2.8	▼ 0.75%	34,892
Jul 30, 2026	376	385	370	374.9	-10.1	▼ 2.62%	25,621
Jul 29, 2026	384	395	369	385	+7	▲ 1.85%	1,12,049
Jul 28, 2026	402	402	372.3	378	-5	▼ 1.31%	94,930
Jul 27, 2026	396.5	396.5	376.1	383	-6	▼ 1.54%	44,293
Jul 24, 2026	392	399.9	384	389	-7	▼ 1.77%	91,184
Jul 23, 2026	380	398.8	380	396	-3.9	▼ 0.98%	76,025
Jul 22, 2026	398	411	392.1	399.9	-2.1	▼ 0.52%	1,30,096
Jul 21, 2026	412.9	412.9	389	402	+8.7	▲ 2.21%	1,40,886
Jul 20, 2026	394.7	406	372	393.3	-1.4	▼ 0.35%	37,456
Jul 17, 2026	372	401	372	394.7	+11.8	▲ 3.08%	1,17,709
Jul 16, 2026	367	382.9	355.3	382.9	+21.9	▲ 6.07%	62,421
Jul 15, 2026	369	369	353.1	361	+1.8	▲ 0.50%	27,047
Jul 14, 2026	364	370	355	359.2	-0.8	▼ 0.22%	22,838
Jul 13, 2026	365	367	356.9	360	-7.9	▼ 2.15%	18,675
Jul 10, 2026	370	370	363	367.9	-2	▼ 0.54%	15,833
Jul 09, 2026	365.8	374	361.5	369.9	-5.2	▼ 1.39%	18,187
Jul 08, 2026	386	386	366	375.1	-0.9	▼ 0.24%	17,802
Jul 07, 2026	377	383	365.7	376	+8.1	▲ 2.20%	43,346
Jul 06, 2026	383	383	361.2	367.9	-4.1	▼ 1.10%	36,969
Jul 03, 2026	386.4	400	365	372	+4	▲ 1.09%	47,415
Jul 02, 2026	387	387	360.5	368	-0.6	▼ 0.16%	8,083
Jul 01, 2026	362	371.9	359.9	368.6	+11.6	▲ 3.25%	21,140
Jun 30, 2026	356.6	363	354.8	357	-6	▼ 1.65%	32,023
Jun 29, 2026	370	370	360	363	+0.5	▲ 0.14%	10,438
Jun 26, 2026	374.5	374.5	360	362.5	-5.5	▼ 1.49%	35,362
Jun 25, 2026	377	377	364.8	368	-5.9	▼ 1.58%	46,952
Jun 24, 2026	399	399	365.1	373.9	-6.1	▼ 1.61%	46,128
Jun 23, 2026	387	390	380	380	-12	▼ 3.06%	62,513
Jun 22, 2026	389	394	387.2	392	+3	▲ 0.77%	36,884
Jun 19, 2026	390	390	385	389	+2	▲ 0.52%	11,285
Jun 18, 2026	409.5	409.5	386.4	387	-3	▼ 0.77%	17,351
Jun 17, 2026	407	407	387.2	390	+1.7	▲ 0.44%	25,243
Jun 16, 2026	411.6	411.6	388	388.3	-3.7	▼ 0.94%	24,132
Jun 15, 2026	400	400	388.5	392	-1.6	▼ 0.41%	34,179
Jun 12, 2026	417	417	392.5	393.6	-4.3	▼ 1.08%	15,738
Jun 11, 2026	403	403	393.3	397.9	+1	▲ 0.25%	25,122
Jun 10, 2026	399.9	404	394.2	396.9	-2.9	▼ 0.73%	33,479
Jun 09, 2026	396.9	400	391.1	399.8	+2.9	▲ 0.73%	14,933
Jun 08, 2026	418	418	394	396.9	-1.4	▼ 0.35%	20,571
Jun 05, 2026	405	405	395.7	398.3	-2.7	▼ 0.67%	45,051
Jun 04, 2026	390	410.9	390	401	-8.5	▼ 2.08%	67,909
Jun 03, 2026	404	410	402	409.5	+5.5	▲ 1.36%	63,536
Jun 02, 2026	408	408	398.5	404	+1	▲ 0.25%	57,248
Jun 01, 2026	426.3	426.3	400	403	-3	▼ 0.74%	20,927
May 27, 2026	405	408.6	403.5	406	-0.8	▼ 0.20%	47,517
May 26, 2026	413.8	414	403.1	406.8	-4.2	▼ 1.02%	60,503
May 25, 2026	427	427	408.1	411	+4	▲ 0.98%	54,833
May 22, 2026	410	410	401.4	407	-0.6	▼ 0.15%	33,894
May 21, 2026	429.9	429.9	400	407.6	-1.9	▼ 0.46%	1,09,479
May 20, 2026	424.2	424.2	397	409.5	+5.5	▲ 1.36%	45,612
May 19, 2026	402	405	398.4	404	+2.3	▲ 0.57%	26,582
May 18, 2026	404	404	400	401.7	+0.7	▲ 0.17%	17,353
May 15, 2026	420	420	398.1	401	+1	▲ 0.25%	39,993
May 14, 2026	420	420	396.8	400	0	• 0.00%	24,525
May 13, 2026	405	405	398.3	400	-3.5	▼ 0.87%	22,511
May 12, 2026	417	417	400	403.5	-5.5	▼ 1.34%	53,629
May 11, 2026	409	414.2	402.1	409	+4.5	▲ 1.11%	42,613
May 08, 2026	415.6	415.6	393.5	404.5	+8.6	▲ 2.17%	58,267
May 07, 2026	397.2	397.2	391	395.9	+1.9	▲ 0.48%	19,480
May 06, 2026	395	397	392.7	394	+0.1	▲ 0.03%	36,564
May 05, 2026	392	397	387	393.9	+3.9	▲ 1.00%	24,582
May 04, 2026	400	400	389.1	390	-4	▼ 1.02%	16,619
Apr 30, 2026	392	401.4	386.2	394	+1	▲ 0.25%	61,161
Apr 29, 2026	396	402	392	393	-6	▼ 1.50%	21,687
Apr 28, 2026	408	406.3	396	399	-9	▼ 2.21%	64,356
Apr 27, 2026	396	413	396	408	+0.3	▲ 0.07%	42,855
Apr 24, 2026	398.2	407.7	390	407.7	+6.7	▲ 1.67%	56,994
Apr 23, 2026	430.1	430.1	399.6	401	-8.7	▼ 2.12%	44,777
Apr 22, 2026	404	412	396	409.7	+6.5	▲ 1.61%	66,229
Apr 21, 2026	431.4	431.4	399.7	403.2	-7.7	▼ 1.87%	75,085
Apr 20, 2026	423	425.5	408.1	410.9	-2.3	▼ 0.56%	50,738
Apr 17, 2026	415	418.8	411	413.2	+1.2	▲ 0.29%	61,906
Apr 16, 2026	435.5	435.5	411	412	-15	▼ 3.51%	90,600
Apr 15, 2026	427.9	435	423.4	427	+2	▲ 0.47%	98,096
Apr 13, 2026	427.1	427.1	414.1	425	+6.2	▲ 1.48%	85,380
Apr 10, 2026	425	428	417	418.8	-6.2	▼ 1.46%	1,00,991
Apr 09, 2026	419.5	429	413	425	+11	▲ 2.66%	1,59,709
Apr 08, 2026	416.9	418	408	414	+5	▲ 1.22%	72,587
Apr 07, 2026	420	422	406.7	409	-9.9	▼ 2.36%	76,335
Apr 06, 2026	399	418.9	394	418.9	+20.1	▲ 5.04%	1,43,879
Apr 05, 2026	405.1	410	385.1	398.8	-12.2	▼ 2.97%	1,77,693
Apr 02, 2026	408	421.9	406.7	411	-4	▼ 0.96%	89,923
Apr 01, 2026	438	438	409	415	-15.9	▼ 3.69%	1,84,203
Mar 31, 2026	438.6	438.6	416	430.9	+0.9	▲ 0.21%	1,22,558
Mar 30, 2026	436.2	447.5	426	430	-9	▼ 2.05%	1,65,507
Mar 29, 2026	460	460	436	439	-16.1	▼ 3.54%	1,93,481
Mar 26, 2026	450	473	442.2	455.1	+5.1	▲ 1.13%	1,94,971
Mar 25, 2026	464	468	446	450	-13	▼ 2.81%	3,13,809
Mar 24, 2026	453.8	470	453.8	463	0	• 0.00%	3,79,475
Mar 23, 2026	458.6	467	450.9	463	+6	▲ 1.31%	3,58,312
Mar 22, 2026	435.2	474	435.2	457	+13	▲ 2.93%	6,95,977
Mar 19, 2026	452	458	443	444	-6.1	▼ 1.36%	3,87,433
Mar 17, 2026	430	454.7	430	450.1	+17.1	▲ 3.95%	5,23,881
Mar 16, 2026	426.3	443.4	426.3	433	-2	▼ 0.46%	3,73,357
Mar 15, 2026	445	445	428.1	435	-1.8	▼ 0.41%	2,09,219
Mar 12, 2026	436.5	446	432.2	436.8	+7.3	▲ 1.70%	3,22,188
Mar 11, 2026	417	453.9	413.6	429.5	+13.5	▲ 3.25%	3,50,009
Mar 10, 2026	438	438	408.1	416	-14	▼ 3.26%	1,57,238
Mar 09, 2026	411	434.5	411	430	+27	▲ 6.70%	865
Mar 03, 2026	404	404.8	399.5	403	+3	▲ 0.75%	59,635
Mar 01, 2026	389.1	400	389.1	400	+5	▲ 1.27%	17,218
Feb 26, 2026	398	403.9	395	395	-4	▼ 1.00%	28,768
Feb 25, 2026	407	407	396	399	-1.3	▼ 0.32%	56,573
Feb 24, 2026	400	410	399	400.3	-7.7	▼ 1.89%	87,164
Feb 23, 2026	408	408	392.3	408	+8	▲ 2.00%	83,486
Feb 22, 2026	400	400	394	400	-1.9	▼ 0.47%	93,167
Feb 17, 2026	394.1	404.1	394.1	401.9	0	• 0.00%	1,01,821
Feb 16, 2026	410	414	399.8	401.9	-6	▼ 1.47%	70,473
Feb 12, 2026	408	412	401	407.9	+7.9	▲ 1.97%	99,555
Feb 11, 2026	411.7	411.7	400	400	-3.7	▼ 0.92%	95,122
Feb 10, 2026	403.8	419	400	403.7	-8.3	▼ 2.01%	98,469
Feb 09, 2026	414.9	414.9	400	412	+4	▲ 0.98%	1,02,598
Feb 08, 2026	402.6	421	402.6	408	-2.8	▼ 0.68%	90,951
Feb 05, 2026	413.8	415	406	410.8	+2.9	▲ 0.71%	1,37,365
Feb 04, 2026	395	410	395	407.9	+4.9	▲ 1.22%	1,73,734
Feb 03, 2026	403	414	399	403	-1	▼ 0.25%	1,91,733
Feb 02, 2026	419	419	404	404	-10.9	▼ 2.63%	1,83,719
Feb 01, 2026	417	422	412.6	414.9	-8	▼ 1.89%	78,486
Jan 29, 2026	413.7	431	412	422.9	+6.1	▲ 1.46%	2,28,522
Jan 28, 2026	415.2	425	410	416.8	-3.2	▼ 0.76%	2,15,138
Jan 27, 2026	426	439	415	420	-3	▼ 0.71%	3,26,568
Jan 26, 2026	399	436	395	423	+24	▲ 6.02%	4,74,705
Jan 25, 2026	396	405	396	399	+8	▲ 2.05%	1,48,075
Jan 22, 2026	399.8	399.8	389	391	-1	▼ 0.26%	1,40,393
Jan 21, 2026	384.2	397.6	384.2	392	0	• 0.00%	67,168
Jan 20, 2026	393.7	398	388	392	+6	▲ 1.55%	92,987
Jan 18, 2026	380.1	392.8	380.1	386	-1.8	▼ 0.46%	64,257
Jan 14, 2026	380.3	393	380.3	387.8	-0.2	▼ 0.05%	88,704
Jan 13, 2026	376.4	390	376.4	388	+4	▲ 1.04%	57,957
Jan 12, 2026	388.5	389	380	384	+1.1	▲ 0.29%	56,625
Jan 08, 2026	383	383.1	379.1	382.9	-1	▼ 0.26%	69,376
Jan 07, 2026	392.7	392.7	381.6	383.9	-1.1	▼ 0.29%	40,374
Jan 06, 2026	396	396	383.2	385	-3.3	▼ 0.85%	63,846
Jan 05, 2026	383	392.6	382	388.3	+4.4	▲ 1.15%	64,846
Jan 04, 2026	384.9	384.9	380.3	383.9	+0.9	▲ 0.23%	48,961
Jan 01, 2026	385	388	382	383	-5.2	▼ 1.34%	91,375
Dec 31, 2025	399.2	399.2	388.2	388.2	-4.8	▼ 1.22%	57,045
Dec 29, 2025	398.9	405	392.5	393	-37.2	▼ 8.65%	1,70,727
Dec 28, 2025	423	432	419	430.2	+13.3	▲ 3.19%	5,32,395
Dec 24, 2025	417.9	420	415	416.9	+0.9	▲ 0.22%	89,560
Dec 23, 2025	419.4	419.4	414	416	-0.8	▼ 0.19%	36,044
Dec 22, 2025	421	421	411	416.8	+1	▲ 0.24%	85,444
Dec 21, 2025	415.1	419.9	413	415.8	+1	▲ 0.24%	1,41,734
Dec 18, 2025	423.5	423.5	413.4	414.8	-2.7	▼ 0.65%	66,953
Dec 17, 2025	403.8	424.3	403.8	417.5	+5.5	▲ 1.33%	1,30,702
Dec 16, 2025	405	415	405	412	+2	▲ 0.49%	80,339
Dec 15, 2025	412	412	407.5	410	-1	▼ 0.24%	71,333
Dec 14, 2025	425	425	410.1	411	-7.9	▼ 1.89%	42,477
Dec 11, 2025	423.8	423.8	411	418.9	+3.4	▲ 0.82%	1,18,250
Dec 10, 2025	410.7	426	410.7	415.5	-3.5	▼ 0.84%	58,915
Dec 09, 2025	409.7	423.9	409.7	419	+1	▲ 0.24%	1,01,424
Dec 08, 2025	415	423	414.3	418	-1.9	▼ 0.45%	1,06,023
Dec 07, 2025	428	428	415	419.9	-1.1	▼ 0.26%	78,699
Dec 03, 2025	414.6	429	414.6	421	-2	▼ 0.47%	1,08,976
Dec 02, 2025	406.9	428	406.9	423	+7.8	▲ 1.88%	1,44,787
Dec 01, 2025	426.3	426.3	410	415.2	-2.8	▼ 0.67%	1,36,395
Nov 30, 2025	437.5	437.5	416	418	-11	▼ 2.56%	1,95,374
Nov 27, 2025	433.5	433.5	417	429	+4	▲ 0.94%	3,19,081
Nov 26, 2025	421	430	419	425	-4	▼ 0.93%	1,53,648
Nov 25, 2025	433	435	424.1	429	-0.9	▼ 0.21%	1,53,585
Nov 24, 2025	438.6	438.6	426	429.9	-0.1	▼ 0.02%	2,86,046
Nov 23, 2025	425	431	421	430	+10.3	▲ 2.45%	2,86,980
Nov 20, 2025	413	453	413	419.7	-1.3	▼ 0.31%	1,58,000
Nov 19, 2025	422	424.9	416.1	421	+1.1	▲ 0.26%	2,58,323
Nov 18, 2025	418.3	452	404	419.9	+7.9	▲ 1.92%	2,36,605
Nov 17, 2025	398	416	398	412	+7.1	▲ 1.75%	1,61,026
Nov 16, 2025	416.4	416.4	401	404.9	-7.5	▼ 1.82%	1,46,537
Nov 13, 2025	408	417	407	412.4	+6.4	▲ 1.58%	1,04,229
Nov 12, 2025	409	420	405	406	-11.1	▼ 2.66%	1,36,502
Nov 11, 2025	428	428	417.1	417.1	-2.6	▼ 0.62%	2,25,839
Nov 10, 2025	405	420	400.1	419.7	+15	▲ 3.71%	2,62,829
Nov 09, 2025	412	417	403	404.7	-13.3	▼ 3.18%	2,53,281
Nov 06, 2025	422	432	417	418	-9.9	▼ 2.31%	2,77,371
Nov 05, 2025	420	428	413.1	427.9	+4	▲ 0.94%	2,47,164
Nov 04, 2025	428.3	444	418	423.9	-13.1	▼ 3.00%	2,57,687
Nov 03, 2025	423	438	422.1	437	+14	▲ 3.31%	5,62,831
Nov 02, 2025	404	434	404	423	+11	▲ 2.67%	4,73,402
Oct 30, 2025	396.7	412	388.2	412	+23	▲ 5.91%	2,48,573
Oct 29, 2025	394.5	407	388	389	-12.9	▼ 3.21%	1,93,729
Oct 28, 2025	387	404.8	387	401.9	+14.9	▲ 3.85%	1,26,971
Oct 26, 2025	383	387	375	387	+8.7	▲ 2.30%	45,782
Oct 19, 2025	372	381.9	370	378.3	+11.3	▲ 3.08%	80,083
Oct 16, 2025	377	384	367	367	-10	▼ 2.65%	95,746
Oct 15, 2025	394.5	394.5	377	377	-9.8	▼ 2.53%	1,15,271
Oct 14, 2025	404	404	384.2	386.8	-10.2	▼ 2.57%	90,428
Oct 13, 2025	387	399	382	397	+10	▲ 2.58%	1,47,353
Oct 12, 2025	412	417	385	387	-30	▼ 7.19%	2,61,681
Oct 09, 2025	428	436	416	417	-3	▼ 0.71%	2,53,942
Oct 08, 2025	416	427.9	412.7	420	+6.1	▲ 1.47%	5,35,359
Oct 07, 2025	399	420	398.1	413.9	—	—	2,92,100

Synergy Power Development Ltd.Price History

Price Chart

SPDL price summary

Daily Prices · last 1 year

More Hydro Power companies