Shikhar Power Development Limited
SIPDRs541▼ -23 (4.08%)
As of Sep 29, 2026 · 02:59
EPS
-7.73
P/E Ratio
-69.99
Book Value
93.72
PBV
5.77
1Y Yield
73.01%
Face Value
100
Fundamentals as of Q4 · 082-083
Price History · 1 Year
Daily Prices
| Date | Open | High | Low | Close | Ch | Ch% | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 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 | ▲ 3.5% | 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 | ▲ 2.5% | 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 | ▼ 2.3% | 10,073 |
| Jul 28, 2026 | 715 | 715 | 660 | 696 | +15 | ▲ 2.2% | 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 | ▼ 2.7% | 8,457 |
| Jul 03, 2026 | 640 | 644 | 621 | 630 | -10 | ▼ 1.56% | 5,312 |
| Jul 02, 2026 | 648 | 648 | 624 | 640 | -8.4 | ▼ 1.3% | 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 | ▼ 1.1% | 22,121 |
| Jun 17, 2026 | 733 | 740 | 720 | 728 | -4 | ▼ 0.55% | 13,451 |
| Jun 16, 2026 | 736 | 745 | 730 | 732 | -10.4 | ▼ 1.4% | 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 | ▼ 1.3% | 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% | 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% | 126,545 |
| Apr 28, 2026 | 1,111 | 1,216.8 | 1,000.1 | 1,002 | -56.1 | ▼ 5.3% | 128,510 |
| Apr 27, 2026 | 966.1 | 1,058.1 | 966.1 | 1,058.1 | +138 | ▲ 15% | 4,380 |
| Apr 24, 2026 | 840.1 | 920.1 | 840.1 | 920.1 | +120 | ▲ 15% | 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% | 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 |
