Shuvam Power LimitedPrice History

SPL

Hydro Power Listed Website ↗

Rs580 -11.8 ▼ 1.99%

As of Fri, Oct 02 · 02:59 PM

EPS

5.29

P/E Ratio

109.64

Book Value

101.23

PBV

5.73

1Y Yield

-37.63%

Face Value

100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price Chart

SPL price summary

Over the last year, Shuvam Power Limited (SPL) traded between Rs 570 (Sep 29, 2026) and Rs 984.6 (Oct 14, 2025). It last closed at Rs 580 on Oct 02, 2026, down 37.63% over the period. Average daily volume: 4,584 shares across 231 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	575.1	608.9	575	580	-11.8	▼ 1.99%	1,932
Oct 01, 2026	571.1	592	571.1	591.8	+3.8	▲ 0.65%	2,080
Sep 30, 2026	571	588	571	588	+13	▲ 2.26%	687
Sep 29, 2026	600	600	570	575	-15	▼ 2.54%	5,786
Sep 28, 2026	595	595	580	590	-5	▼ 0.84%	2,120
Sep 24, 2026	609	609	590.8	595	-7.9	▼ 1.31%	2,190
Sep 23, 2026	615	615	590.1	602.9	-15.4	▼ 2.49%	3,597
Sep 22, 2026	605	618.6	590	618.3	+6.1	▲ 1.00%	4,011
Sep 18, 2026	602.1	618	599.5	612.2	-6.8	▼ 1.10%	6,250
Sep 17, 2026	654	654	585.1	619	-3.9	▼ 0.63%	27,892
Sep 16, 2026	595	631	595	622.9	-1.3	▼ 0.21%	2,949
Sep 15, 2026	662	662	617	624.2	-7.1	▼ 1.12%	1,793
Sep 14, 2026	624.7	631.3	608.1	631.3	-7.7	▼ 1.21%	1,790
Sep 11, 2026	604	639	604	639	+18	▲ 2.90%	1,234
Sep 10, 2026	687.7	687.7	603.6	621	-34	▼ 5.19%	1,624
Sep 09, 2026	597.2	655	594	655	+39.4	▲ 6.40%	1,820
Sep 07, 2026	610	633	610	615.6	-24.4	▼ 3.81%	1,839
Sep 03, 2026	645	645	622	640	-24	▼ 3.61%	4,541
Sep 02, 2026	669.9	669.9	594	664	+26	▲ 4.08%	2,870
Sep 01, 2026	638	638	590	638	+18.1	▲ 2.92%	3,016
Aug 31, 2026	621.7	621.7	603.1	619.9	-21	▼ 3.28%	1,204
Aug 27, 2026	665	665	611.2	640.9	-8	▼ 1.23%	1,595
Aug 26, 2026	623	648.9	598	648.9	+18.9	▲ 3.00%	3,509
Aug 25, 2026	640	640	629	630	-8	▼ 1.25%	580
Aug 24, 2026	618.2	645	618.2	638	-10.8	▼ 1.66%	1,706
Aug 21, 2026	667.9	667.9	635.2	648.8	-3.1	▼ 0.48%	359
Aug 20, 2026	641	651.9	625.2	651.9	-7.1	▼ 1.08%	1,275
Aug 19, 2026	633.2	663	621.2	659	+9	▲ 1.38%	1,360
Aug 18, 2026	688.8	688.8	648.3	650	-6.5	▼ 0.99%	230
Aug 17, 2026	640	657.5	640	656.5	-1.5	▼ 0.23%	1,022
Aug 14, 2026	630	658	630	658	+19.4	▲ 3.04%	2,860
Aug 13, 2026	637	658	637	638.6	-1.4	▼ 0.22%	145
Aug 12, 2026	630	640	630	640	+3.9	▲ 0.61%	380
Aug 11, 2026	606.4	653	606.4	636.1	-2.2	▼ 0.34%	1,020
Aug 10, 2026	632.6	651.9	632.6	638.3	-13.7	▼ 2.10%	1,010
Aug 07, 2026	647	670	645	652	-11	▼ 1.66%	2,378
Aug 06, 2026	680	680	645	663	+1	▲ 0.15%	700
Aug 05, 2026	650	666.9	650	662	+4.1	▲ 0.62%	339
Aug 04, 2026	651.2	657.9	642.1	657.9	-2	▼ 0.30%	2,022
Aug 03, 2026	675	675	650	659.9	-3.5	▼ 0.53%	710
Jul 31, 2026	651	663.8	651	663.4	-0.6	▼ 0.09%	1,940
Jul 30, 2026	661	664	650	664	+14	▲ 2.15%	940
Jul 29, 2026	658.7	678.9	640.9	650	-28.9	▼ 4.26%	5,481
Jul 28, 2026	665	678.9	650.6	678.9	+13.9	▲ 2.09%	500
Jul 27, 2026	665	676	650	665	-10	▼ 1.48%	4,535
Jul 24, 2026	678	679.8	663.2	675	-5	▼ 0.74%	1,481
Jul 23, 2026	677	680	660	680	+2.1	▲ 0.31%	4,550
Jul 22, 2026	660.3	677.9	660	677.9	-1.1	▼ 0.16%	3,050
Jul 21, 2026	695	695	666	679	-5	▼ 0.73%	2,290
Jul 20, 2026	692	692	641.2	684	+10	▲ 1.48%	3,997
Jul 17, 2026	673	679.9	652.2	674	+12	▲ 1.81%	1,282
Jul 16, 2026	618	711	618	662	+12	▲ 1.85%	6,146
Jul 15, 2026	637.3	660	637.2	650	+8.9	▲ 1.39%	5,000
Jul 14, 2026	630.4	649	630.4	641.1	-8.7	▼ 1.34%	1,488
Jul 13, 2026	669.9	670	632	649.8	-1.2	▼ 0.18%	19,435
Jul 10, 2026	650	659	643.1	651	-8	▼ 1.21%	762
Jul 09, 2026	655	669	655	659	-6	▼ 0.90%	1,875
Jul 08, 2026	697.1	697.1	645.2	665	+1	▲ 0.15%	1,027
Jul 07, 2026	673	673	649	664	+5	▲ 0.76%	1,550
Jul 06, 2026	652.1	660	650	659	-3	▼ 0.45%	2,330
Jul 03, 2026	652	664	652	662	-6	▼ 0.90%	1,996
Jul 02, 2026	675	675	650	668	+3	▲ 0.45%	924
Jul 01, 2026	670	681.9	652	665	-5	▼ 0.75%	630
Jun 30, 2026	655	670	650	670	+4.1	▲ 0.62%	935
Jun 29, 2026	650.1	667	645.1	665.9	+0.9	▲ 0.14%	1,539
Jun 26, 2026	670	670	660	665	-5	▼ 0.75%	494
Jun 25, 2026	661	670	660	670	-9	▼ 1.33%	547
Jun 24, 2026	671	679	651	679	-10	▼ 1.45%	1,900
Jun 23, 2026	673	689	671.2	689	+0.2	▲ 0.03%	1,105
Jun 22, 2026	665.2	700	665.2	688.8	-5.1	▼ 0.73%	1,130
Jun 19, 2026	710	712	692	693.9	-5.1	▼ 0.73%	934
Jun 18, 2026	712	712	681	699	0	• 0.00%	564
Jun 17, 2026	665.1	702.4	665.1	699	0	• 0.00%	1,637
Jun 16, 2026	700	700	679.9	699	+9	▲ 1.30%	2,822
Jun 15, 2026	688.7	706.5	686	690	-10	▼ 1.43%	2,055
Jun 12, 2026	694	705	694	700	-4.9	▼ 0.70%	1,495
Jun 11, 2026	700	719.9	698	704.9	-2.1	▼ 0.30%	230
Jun 10, 2026	700	712	696	707	+7	▲ 1.00%	370
Jun 09, 2026	688.8	707.5	688.8	700	-7.9	▼ 1.12%	4,875
Jun 08, 2026	691	710	680.2	707.9	-3.1	▼ 0.44%	5,454
Jun 05, 2026	691.3	720	691.3	711	+10.6	▲ 1.51%	1,220
Jun 04, 2026	705	713.5	700.4	700.4	-8.6	▼ 1.21%	973
Jun 03, 2026	715	718.7	701.2	709	+8.1	▲ 1.16%	735
Jun 02, 2026	707	707	698.5	700.9	-8	▼ 1.13%	2,744
Jun 01, 2026	700.2	708.9	700.2	708.9	-5.1	▼ 0.71%	876
May 27, 2026	696	720	696	714	+4	▲ 0.56%	1,279
May 26, 2026	718	718	708.2	710	-8	▼ 1.11%	940
May 25, 2026	705	725	686.8	718	+10	▲ 1.41%	5,149
May 22, 2026	695	709	692.3	708	0	• 0.00%	260
May 21, 2026	699	708	690.1	708	+2	▲ 0.28%	1,844
May 20, 2026	720	720	698.6	706	+5.8	▲ 0.83%	14,389
May 19, 2026	710	710	700	700.2	-9.8	▼ 1.38%	4,570
May 18, 2026	695.5	712	695.5	710	+6	▲ 0.85%	2,135
May 15, 2026	706	714.9	704	704	-14	▼ 1.95%	1,111
May 14, 2026	710	718	704.5	718	-8	▼ 1.10%	1,566
May 13, 2026	686	726	686	726	+21	▲ 2.98%	2,834
May 12, 2026	703.1	731	703.1	705	-9	▼ 1.26%	1,280
May 11, 2026	703	714	703	714	+14	▲ 2.00%	1,135
May 08, 2026	700	705	696.1	700	+3	▲ 0.43%	2,660
May 07, 2026	696	700	680	697	+1	▲ 0.14%	2,832
May 06, 2026	684	704.4	684	696	-7	▼ 1.00%	626
May 05, 2026	686.1	709.9	686.1	703	+9	▲ 1.30%	2,493
May 04, 2026	702.1	712	693.2	694	-16	▼ 2.25%	4,440
Apr 30, 2026	700.1	719	700.1	710	-9	▼ 1.25%	1,272
Apr 29, 2026	710	722.9	710	719	-5	▼ 0.69%	856
Apr 28, 2026	730	733	717	724	-10	▼ 1.36%	1,641
Apr 27, 2026	710.2	746.7	705.2	734	+23.8	▲ 3.35%	12,449
Apr 24, 2026	685	739	685	710.2	-10.8	▼ 1.50%	4,458
Apr 23, 2026	710	740	705.1	721	+10	▲ 1.41%	7,681
Apr 22, 2026	717	717	700	711	-6	▼ 0.84%	3,879
Apr 21, 2026	712	721	704	717	-4	▼ 0.55%	3,900
Apr 20, 2026	711	731	711	721	-8	▼ 1.10%	1,988
Apr 17, 2026	709.2	729	709.2	729	+6	▲ 0.83%	5,359
Apr 16, 2026	750	750	711.6	723	-16	▼ 2.17%	3,665
Apr 15, 2026	725	749	721.1	739	+14	▲ 1.93%	4,780
Apr 13, 2026	711	745.4	711	725	+0.1	▲ 0.01%	3,950
Apr 10, 2026	719	728.1	715	724.9	-2	▼ 0.28%	3,075
Apr 09, 2026	715	730	715	726.9	+3.5	▲ 0.48%	4,578
Apr 08, 2026	710	723.4	700.3	723.4	+17.5	▲ 2.48%	8,954
Apr 07, 2026	717	722.9	700	705.9	+0.9	▲ 0.13%	5,188
Apr 06, 2026	680	711	680	705	+34.6	▲ 5.16%	10,931
Apr 05, 2026	716.1	717	670.4	670.4	-55.6	▼ 7.66%	9,565
Apr 02, 2026	719	733	714	726	+3	▲ 0.41%	7,507
Apr 01, 2026	740.2	751.8	720	723	-25	▼ 3.34%	14,123
Mar 31, 2026	767	767	737	748	-4	▼ 0.53%	10,796
Mar 30, 2026	760	772.9	746	752	-14	▼ 1.83%	11,949
Mar 29, 2026	805	805	757	766	-39	▼ 4.84%	31,111
Mar 26, 2026	750	805	747.1	805	+44.1	▲ 5.80%	21,752
Mar 25, 2026	753	765	745.9	760.9	+3.9	▲ 0.52%	22,959
Mar 24, 2026	743	770	743	757	+1	▲ 0.13%	12,381
Mar 23, 2026	757.3	763.8	748	756	-4	▼ 0.53%	11,849
Mar 22, 2026	758	769	755	760	+6	▲ 0.80%	15,749
Mar 19, 2026	732	773	732	754	+9	▲ 1.21%	39,953
Mar 17, 2026	750	764.6	737	745	-7.9	▼ 1.05%	16,031
Mar 16, 2026	737.1	754	737.1	752.9	+16.9	▲ 2.30%	18,162
Mar 15, 2026	741	750	735	736	-10.1	▼ 1.35%	9,733
Mar 12, 2026	736.2	750	736.2	746.1	-2.9	▼ 0.39%	10,173
Mar 11, 2026	731.8	775	731.8	749	+4	▲ 0.54%	9,305
Mar 10, 2026	779	779	736.7	745	-33	▼ 4.24%	34,131
Mar 09, 2026	721	778	721	778	+70.4	▲ 9.95%	50
Mar 03, 2026	726	753	707.6	707.6	-18.4	▼ 2.53%	9,449
Mar 01, 2026	718.1	739	705.1	726	-6	▼ 0.82%	1,615
Feb 26, 2026	735	735	722	732	-11.8	▼ 1.59%	3,057
Feb 25, 2026	738.5	749	726	743.8	+18.8	▲ 2.59%	2,606
Feb 24, 2026	702	730	696.3	725	+9.4	▲ 1.31%	16,316
Feb 23, 2026	725.1	735	715	715.6	-23.4	▼ 3.17%	8,795
Feb 22, 2026	741	768	725.1	739	-12	▼ 1.60%	11,734
Feb 17, 2026	770.1	770.5	750.6	751	-22	▼ 2.85%	32,596
Feb 16, 2026	790	790	771.1	773	-26	▼ 3.25%	12,282
Feb 12, 2026	796	810	769	799	-1	▼ 0.13%	22,771
Feb 11, 2026	860	860	800	800	-53	▼ 6.21%	7,612
Feb 10, 2026	845	918	774	853	-7	▼ 0.81%	40,488
Feb 09, 2026	865	867	810	860	+6	▲ 0.70%	10,492
Feb 08, 2026	866	880	852.3	854	-12	▼ 1.39%	7,956
Feb 05, 2026	872.8	874	852	866	+6	▲ 0.70%	1,497
Feb 04, 2026	833	861.8	833	860	+10.2	▲ 1.20%	3,875
Feb 03, 2026	834.3	863	834.3	849.8	-0.6	▼ 0.07%	2,539
Feb 02, 2026	845.5	865	829	850.4	-11.6	▼ 1.35%	3,866
Feb 01, 2026	896.3	896.3	844.3	862	-51	▼ 5.59%	3,834
Jan 29, 2026	846	913	845	913	+51	▲ 5.92%	5,061
Jan 28, 2026	863.1	865	850	862	-18	▼ 2.05%	1,676
Jan 27, 2026	901.5	901.5	866.7	880	-38	▼ 4.14%	2,640
Jan 26, 2026	872.2	961	855	918	+28	▲ 3.15%	11,111
Jan 25, 2026	876.4	929	840.5	890	-3.5	▼ 0.39%	7,020
Jan 22, 2026	852.2	917	852.2	893.5	+24	▲ 2.76%	7,793
Jan 21, 2026	831.5	869.5	831.5	869.5	+21.5	▲ 2.54%	4,642
Jan 20, 2026	834.5	851.1	834.5	848	-2.1	▼ 0.25%	1,779
Jan 18, 2026	840.5	858	840.5	850.1	-6.8	▼ 0.79%	670
Jan 14, 2026	828.1	875	815.1	856.9	+11.9	▲ 1.41%	2,902
Jan 13, 2026	836.6	854	836.3	845	-3.2	▼ 0.38%	1,142
Jan 12, 2026	850.5	864	840.3	848.2	-18.9	▼ 2.18%	1,519
Jan 08, 2026	828.7	900	828.7	867.1	+22.1	▲ 2.62%	4,349
Jan 07, 2026	807	870	807	845	+22	▲ 2.67%	3,174
Jan 06, 2026	803	863.1	803	823	+4	▲ 0.49%	4,000
Jan 05, 2026	798.4	822.9	798.3	819	+7	▲ 0.86%	1,369
Jan 04, 2026	815	821	802.1	812	-15	▼ 1.81%	2,290
Jan 01, 2026	820.2	839.2	820.2	827	-8	▼ 0.96%	1,701
Dec 31, 2025	840	850	834	835	-18	▼ 2.11%	220
Dec 29, 2025	850	854.8	838.1	853	+5	▲ 0.59%	979
Dec 28, 2025	837.6	859	815	848	+26.8	▲ 3.26%	7,564
Dec 24, 2025	819.5	823	819.5	821.2	+0.9	▲ 0.11%	1,090
Dec 23, 2025	825.1	825.1	818.2	820.3	-4.8	▼ 0.58%	1,090
Dec 22, 2025	817	847	817	825.1	+5.1	▲ 0.62%	1,700
Dec 21, 2025	835	836.5	820	820	-15.1	▼ 1.81%	2,508
Dec 18, 2025	842	856.5	835.1	835.1	-10.9	▼ 1.29%	1,900
Dec 17, 2025	884	884	845	846	-22.9	▼ 2.64%	1,830
Dec 16, 2025	845	868.9	837.2	868.9	+23.9	▲ 2.83%	2,045
Dec 15, 2025	848	860	832	845	-3	▼ 0.35%	802
Dec 14, 2025	855	860	848	848	-17	▼ 1.97%	5,540
Dec 11, 2025	867.5	877	860	865	-20	▼ 2.26%	1,166
Dec 10, 2025	882.3	896	882.3	885	-15	▼ 1.67%	3,288
Dec 09, 2025	890.1	905	883	900	-8	▼ 0.88%	1,170
Dec 08, 2025	896	908	879	908	-6	▼ 0.66%	927
Dec 07, 2025	898	934.2	898	914	-2	▼ 0.22%	667
Dec 03, 2025	897.1	916	897	916	+0.9	▲ 0.10%	750
Dec 02, 2025	892.1	928.3	892.1	915.1	+5.1	▲ 0.56%	5,046
Dec 01, 2025	895.5	913	895.5	910	-3.5	▼ 0.38%	341
Nov 30, 2025	913	920	913	913.5	-9.6	▼ 1.04%	1,460
Nov 27, 2025	907.5	961	902	923.1	-1.9	▼ 0.21%	865
Nov 26, 2025	941	941.4	905	925	-35	▼ 3.65%	2,250
Nov 25, 2025	944.9	960	915.1	960	-3.9	▼ 0.40%	1,797
Nov 24, 2025	909	963.9	909	963.9	+39	▲ 4.22%	2,649
Nov 23, 2025	910	925	903	924.9	+12.9	▲ 1.41%	1,390
Nov 20, 2025	939	939	901.2	912	-22.9	▼ 2.45%	598
Nov 19, 2025	926	934.9	917.1	934.9	-0.6	▼ 0.06%	350
Nov 18, 2025	905	935.5	905	935.5	+15.5	▲ 1.68%	690
Nov 17, 2025	912	923.5	912	920	-3	▼ 0.33%	408
Nov 16, 2025	908	923	908	923	+3	▲ 0.33%	170
Nov 13, 2025	928	950	903.7	920	+10	▲ 1.10%	1,268
Nov 12, 2025	940	960	910	910	-33	▼ 3.50%	610
Nov 11, 2025	943.4	953.2	925	943	-0.4	▼ 0.04%	173
Nov 10, 2025	930	945	930	943.4	+0.4	▲ 0.04%	412
Nov 09, 2025	935	946	934	943	-3	▼ 0.32%	1,000
Nov 06, 2025	940	958	940	946	-11.8	▼ 1.23%	24,048
Nov 05, 2025	941.1	960	941.1	957.8	+7.9	▲ 0.83%	13,604
Nov 04, 2025	938	956.7	936	949.9	-0.1	▼ 0.01%	814
Nov 03, 2025	940.1	950.1	931	950	-8.5	▼ 0.89%	1,668
Nov 02, 2025	956	970	935.1	958.5	-16.3	▼ 1.67%	12,455
Oct 30, 2025	920.3	974.8	904	974.8	+35.8	▲ 3.81%	1,434
Oct 29, 2025	920	939	917.3	939	+3	▲ 0.32%	664
Oct 28, 2025	906	937	905	936	+12.8	▲ 1.39%	867
Oct 26, 2025	923.2	923.2	923.2	923.2	-18.8	▼ 2.00%	10
Oct 19, 2025	940	961	892.5	942	+17	▲ 1.84%	10,880
Oct 16, 2025	919.3	925	919.3	925	-13	▼ 1.39%	20
Oct 15, 2025	965	965	907	938	-46.6	▼ 4.73%	330
Oct 14, 2025	895.1	984.6	878	984.6	+89.5	▲ 10.00%	572
Oct 13, 2025	880	900	875	895.1	+25.1	▲ 2.89%	985
Oct 12, 2025	892.3	892.3	854	870	-40	▼ 4.40%	842
Oct 09, 2025	919	927	883	910	+9	▲ 1.00%	1,560
Oct 08, 2025	913.1	915	899	901	-29	▼ 3.12%	2,168
Oct 07, 2025	940.8	945.5	922	930	—	—	1,355

Shuvam Power LimitedPrice History

Price Chart

SPL price summary

Daily Prices · last 1 year

More Hydro Power companies