Latest Stock Price Information & Analysis
| PBV (Price to Book Value) | 2.53 |
| Fiscal Year | 081/082 |
| Quarter | q4 |
| EPS (Earnings Per Share) | 5.17 |
| Book Value | Rs. 109.53 |
| Paid-up Capital | Rs. 2900000000 |
SHEL was closed at RS. 277 on 2026-01-14 has reported an EPS of 5.17, PE Ratio 53.58 and a Book Value of Rs. 109.53 for the q4 of fiscal year 081/082. With a Paidup Capital of Rs. 2900000000 .
| Date | Close | Open | High | Low | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-01-14 | 277 | 277 | 280 | 275.5 | 75847 | 0.1 |
| 2026-01-13 | 276.9 | 275 | 278 | 274 | 90250 | 1.8 |
| 2026-01-12 | 275.1 | 277.5 | 279.4 | 274.8 | 82161 | -2.4 |
| 2026-01-08 | 277.5 | 277 | 278 | 273.5 | 102640 | 5.9 |
| 2026-01-07 | 271.6 | 273.1 | 277 | 271 | 46538 | -3.4 |
| 2026-01-06 | 275 | 274 | 277.3 | 273 | 71979 | 2 |
| 2026-01-05 | 273 | 271 | 274.1 | 270 | 52847 | 2.4 |
| 2026-01-04 | 270.6 | 275 | 276 | 270 | 45116 | -2.1 |
| 2026-01-01 | 272.7 | 272.3 | 275.6 | 270 | 66171 | -2.9 |
| 2025-12-31 | 275.6 | 277.7 | 278.8 | 272.4 | 86535 | 2 |
| 2025-12-29 | 273.6 | 283 | 283 | 272.5 | 105880 | -4.3 |
| 2025-12-28 | 277.9 | 271 | 281.5 | 267.1 | 99838 | 5.9 |
| 2025-12-22 | 272 | 276.8 | 276.8 | 268 | 78690 | -13 |
| 2025-12-21 | 285 | 290 | 290 | 281 | 155260 | 0 |
| 2025-12-18 | 285 | 287 | 289.8 | 283.5 | 72115 | -2 |
| 2025-12-17 | 287 | 290 | 292 | 286.4 | 48939 | -1.9 |
| 2025-12-16 | 288.9 | 286.5 | 289 | 285 | 63060 | 2.4 |
| 2025-12-15 | 286.5 | 284.6 | 287 | 283 | 46973 | 2.1 |
| 2025-12-14 | 284.4 | 289 | 292 | 284.1 | 84563 | -2.5 |
| 2025-12-11 | 286.9 | 285 | 289 | 285 | 69479 | -0.1 |
| 2025-12-10 | 287 | 287 | 290 | 284 | 58340 | -1 |
| 2025-12-09 | 288 | 284 | 290 | 282 | 53922 | 2.2 |
| 2025-12-08 | 285.8 | 290 | 290 | 285.3 | 83793 | -3.1 |
| 2025-12-07 | 288.9 | 292.9 | 292.9 | 287 | 74323 | -0.1 |
| 2025-12-03 | 289 | 291.2 | 294 | 287 | 135385 | -3.9 |
| 2025-12-02 | 292.9 | 294 | 294.1 | 291 | 76229 | 2.8 |
| 2025-12-01 | 290.1 | 292 | 293.7 | 288 | 103028 | 1.1 |
| 2025-11-30 | 289 | 300.1 | 300.1 | 288 | 156687 | -5.3 |
| 2025-11-27 | 294.3 | 294.4 | 296.7 | 293 | 103380 | -0.1 |
| 2025-11-26 | 294.4 | 300 | 302 | 294.1 | 193208 | -3.6 |
| 2025-11-25 | 298 | 301 | 307 | 296.1 | 370099 | 2 |
| 2025-11-24 | 296 | 296 | 303 | 295.4 | 188598 | 1.3 |
| 2025-11-23 | 294.7 | 289.7 | 295.8 | 284.6 | 164554 | 10.6 |
| 2025-11-20 | 284.1 | 283 | 288 | 283 | 119328 | -2.9 |
| 2025-11-19 | 287 | 284.1 | 290 | 284.1 | 65923 | 0.8 |
| 2025-11-18 | 286.2 | 289 | 292 | 286 | 116355 | 1.2 |
| 2025-11-17 | 285 | 281 | 287.5 | 280.2 | 101480 | 3.7 |
| 2025-11-16 | 281.3 | 289.6 | 289.9 | 281 | 53274 | -2.7 |
| 2025-11-13 | 284 | 282.4 | 288.3 | 282.2 | 85375 | -1 |
| 2025-11-12 | 285 | 290 | 292.8 | 283 | 138436 | -4.9 |
| 2025-11-11 | 289.9 | 292.5 | 292.5 | 285 | 94674 | 3.1 |
| 2025-11-10 | 286.8 | 286 | 289.4 | 281 | 146706 | 2.8 |
| 2025-11-09 | 284 | 287 | 291 | 284 | 128140 | -6.3 |
| 2025-11-06 | 290.3 | 298 | 299.9 | 290 | 155000 | -8.2 |
| 2025-11-05 | 298.5 | 314 | 314 | 297 | 327148 | -9.4 |
| 2025-11-04 | 307.9 | 301.1 | 311.9 | 301.1 | 600999 | 7.8 |
| 2025-11-03 | 300.1 | 300 | 302.7 | 291 | 285469 | 1.1 |
| 2025-11-02 | 299 | 294 | 303 | 290 | 332100 | 5 |
| 2025-10-30 | 294 | 283.1 | 294 | 280.9 | 197929 | 10.9 |
| 2025-10-29 | 283.1 | 291 | 295 | 282 | 182860 | -6.9 |
| 2025-10-28 | 290 | 268 | 290 | 266 | 205253 | 22 |
| 2025-10-26 | 268 | 264 | 269 | 262 | 65364 | 1.2 |
| 2025-10-19 | 266.8 | 267 | 270 | 265 | 44856 | 0.8 |
| 2025-10-16 | 266 | 265.4 | 270 | 265 | 103822 | -3.5 |
| 2025-10-15 | 269.5 | 270 | 273 | 268 | 54546 | -2 |
| 2025-10-14 | 271.5 | 270 | 276 | 270 | 56144 | -2.6 |
| 2025-10-13 | 274.1 | 268.2 | 277.8 | 264.3 | 105460 | 5.2 |
| 2025-10-12 | 268.9 | 276 | 278 | 268 | 221902 | -12.1 |
| 2025-10-09 | 281 | 285 | 296 | 280.4 | 226614 | 1.3 |
| 2025-10-08 | 279.7 | 290.9 | 290.9 | 270 | 248545 | -8.3 |
| 2025-10-07 | 288 | 291.4 | 296.7 | 286 | 177269 | -9 |
| 2025-09-28 | 297 | 293.9 | 297 | 291.1 | 101776 | 6 |
| 2025-09-25 | 291 | 296 | 296 | 290.1 | 90869 | -1.2 |
| 2025-09-24 | 292.2 | 299.1 | 300.8 | 292.1 | 149583 | -6.9 |
| 2025-09-23 | 299.1 | 303 | 304.8 | 293.1 | 185969 | 1.98 |
| 2025-09-21 | 297.12 | 275 | 298.4 | 271.1 | 320428 | 22.12 |
| 2025-09-18 | 275 | 302.1 | 302.1 | 271.9 | 79927 | -27.1 |
| 2025-09-08 | 302.1 | 303.2 | 308 | 301.1 | 255340 | -2.57 |
| 2025-09-07 | 304.67 | 307.7 | 309.7 | 304 | 196319 | -2.54 |
| 2025-09-04 | 307.21 | 304.7 | 308 | 301.2 | 245825 | 2.36 |
| 2025-09-03 | 304.85 | 305 | 308 | 304.1 | 181896 | -0.72 |
| 2025-09-02 | 305.57 | 309 | 309 | 305 | 114666 | -0.9 |
| 2025-09-01 | 306.47 | 306 | 308.4 | 303 | 143797 | 0.82 |
| 2025-08-31 | 305.65 | 310 | 310 | 303.1 | 219214 | -2.12 |
| 2025-08-28 | 307.77 | 320 | 321 | 307 | 421934 | -9.47 |
| 2025-08-27 | 317.24 | 305 | 318.9 | 304 | 472277 | 12.85 |
| 2025-08-26 | 304.39 | 310 | 310 | 303 | 82220 | -1.74 |
| 2025-08-25 | 306.13 | 305 | 307 | 300.1 | 178204 | 3.21 |
| 2025-08-24 | 302.92 | 307 | 310.9 | 302 | 221286 | -4.4 |
| 2025-08-21 | 307.32 | 305.2 | 309.9 | 304.1 | 223945 | 1.57 |
| 2025-08-20 | 305.75 | 306.5 | 309 | 304 | 162623 | 0.77 |
| 2025-08-19 | 304.98 | 313.9 | 313.9 | 304.5 | 143741 | -3.82 |
| 2025-08-18 | 308.8 | 303.3 | 310.8 | 303.3 | 178934 | 3.87 |
| 2025-08-17 | 304.93 | 303 | 308.7 | 303 | 231323 | 2.26 |
| 2025-08-14 | 302.67 | 306 | 306 | 299.9 | 182938 | 1.17 |
| 2025-08-13 | 301.5 | 299.2 | 308 | 299.2 | 179705 | 2.26 |
| 2025-08-12 | 299.24 | 300 | 306 | 298 | 279912 | -14.97 |
| 2025-08-07 | 314.21 | 307 | 317 | 306.1 | 329043 | 6.46 |
| 2025-08-06 | 307.75 | 315 | 315 | 307.1 | 220025 | -4.15 |
| 2025-08-05 | 311.9 | 319 | 320 | 311 | 439334 | -4.43 |
| 2025-08-04 | 316.33 | 318.5 | 320 | 310.1 | 530341 | 4.02 |
| 2025-08-03 | 312.31 | 322 | 322 | 311 | 515830 | -7.63 |
| 2025-07-31 | 319.94 | 322 | 328 | 318 | 731612 | -4.54 |
| 2025-07-30 | 324.48 | 343 | 343 | 322.1 | 797347 | -12.08 |
| 2025-07-29 | 336.56 | 340 | 347.8 | 333.5 | 839829 | 1.8 |
| 2025-07-28 | 334.76 | 325 | 337 | 321.2 | 1180842 | 8.59 |
| 2025-07-27 | 326.17 | 334 | 346 | 320 | 1487589 | -3.23 |
| 2025-07-24 | 329.4 | 320 | 331 | 319.1 | 969566 | 11.01 |
| 2025-07-23 | 318.39 | 309 | 321 | 309 | 1002833 | 12.08 |
| 2025-07-22 | 306.31 | 300.2 | 308 | 300.1 | 465185 | 6.21 |
| 2025-07-21 | 300.1 | 298 | 302.9 | 295 | 478206 | 2.97 |
| 2025-07-20 | 297.13 | 300 | 308 | 295.2 | 641978 | 0.13 |
| 2025-07-17 | 297 | 289.1 | 300 | 289.1 | 452739 | 8.63 |
| 2025-07-16 | 288.37 | 292.7 | 293.9 | 288 | 299862 | -1.96 |
| 2025-07-15 | 290.33 | 287 | 291.9 | 285 | 240866 | 6.31 |
| 2025-07-14 | 284.02 | 281.1 | 285.5 | 280 | 163189 | 2.39 |
| 2025-07-13 | 281.63 | 289 | 294.9 | 281 | 296538 | -2.04 |
| 2025-07-10 | 283.67 | 292.8 | 292.8 | 283 | 271521 | -5.33 |
| 2025-07-09 | 289 | 289 | 293.7 | 285 | 246461 | 2.43 |
| 2025-07-08 | 286.57 | 280 | 287.8 | 278.2 | 253889 | 4.74 |
| 2025-07-07 | 281.83 | 288 | 288 | 281 | 248201 | -4.06 |
| 2025-07-06 | 285.89 | 295 | 295 | 285.2 | 281109 | -6.5 |
| 2025-07-03 | 292.39 | 293 | 296.7 | 288.4 | 406408 | 0.84 |
| 2025-07-02 | 291.55 | 295.5 | 300 | 290.2 | 349575 | -0.99 |
| 2025-07-01 | 292.54 | 288 | 296 | 287.2 | 370051 | 6 |
| 2025-06-30 | 286.54 | 290.1 | 294.9 | 286 | 715939 | -5.34 |
| 2025-06-29 | 291.88 | 293.1 | 296 | 287.7 | 473506 | -3.2 |
| 2025-06-26 | 295.08 | 305 | 308 | 294.6 | 1053584 | -7.36 |
| 2025-06-25 | 302.44 | 300.1 | 306 | 297 | 388318 | 0.28 |
| 2025-06-24 | 302.16 | 312.5 | 314 | 300.3 | 575925 | -4.23 |
| 2025-06-23 | 306.39 | 297.5 | 308 | 290 | 791065 | 9.12 |
| 2025-06-22 | 297.27 | 305 | 313.5 | 296.8 | 1283659 | -12.86 |
| 2025-06-19 | 310.13 | 327.5 | 329.9 | 308.1 | 1507822 | -11 |
| 2025-06-18 | 321.13 | 302.9 | 322 | 295 | 1973170 | 24.03 |
| 2025-06-17 | 297.1 | 298.1 | 302 | 290.5 | 718567 | 4.76 |
| 2025-06-16 | 292.34 | 277.6 | 304 | 277.6 | 1937325 | 9.16 |
| 2025-06-15 | 283.18 | 285 | 291 | 281 | 435502 | -1.81 |
| 2025-06-12 | 284.99 | 282 | 297.5 | 282 | 837660 | -1.56 |
| 2025-06-11 | 286.55 | 280 | 287.5 | 276.2 | 509508 | 7.97 |
| 2025-06-10 | 278.58 | 277 | 285 | 273.1 | 515978 | 3.93 |
| 2025-06-09 | 274.65 | 279.7 | 279.7 | 273 | 230291 | 0.4 |
| 2025-06-08 | 274.25 | 273 | 277.9 | 270 | 284770 | 3.7 |
| 2025-06-05 | 270.55 | 264 | 273 | 263.7 | 240242 | 4.21 |
| 2025-06-04 | 266.34 | 262.7 | 269.7 | 262.7 | 145882 | 1.27 |
| 2025-06-03 | 265.07 | 279.5 | 279.5 | 264.7 | 194735 | -9.04 |
| 2025-06-02 | 274.11 | 280 | 282 | 273.1 | 301400 | -0.86 |
| 2025-05-28 | 274.97 | 266 | 280 | 263 | 533431 | 11.96 |
| 2025-05-27 | 263.01 | 262 | 269.2 | 261 | 174998 | -1.45 |
| 2025-05-26 | 264.46 | 270 | 280 | 263 | 216799 | -0.48 |
| 2025-05-25 | 264.94 | 268 | 268.9 | 263.2 | 134259 | 0.31 |
| 2025-05-22 | 264.63 | 271.2 | 273.9 | 263.6 | 268924 | -5.93 |
| 2025-05-21 | 270.56 | 281.7 | 293 | 270 | 359274 | -5.62 |
| 2025-05-20 | 276.18 | 265.2 | 278.3 | 260.8 | 261904 | 11.04 |
| 2025-05-19 | 265.14 | 265 | 268.9 | 262.5 | 168697 | 2.93 |
| 2025-05-18 | 262.21 | 266 | 271.9 | 260.1 | 299755 | -4.42 |
| 2025-05-15 | 266.63 | 269 | 269.9 | 263.7 | 195086 | 0.66 |
| 2025-05-14 | 265.97 | 275 | 277.4 | 265 | 462471 | -8.69 |
| 2025-05-13 | 274.66 | 277.9 | 288 | 273.4 | 512223 | -8.85 |
| 2025-05-11 | 283.51 | 300 | 300.7 | 281.8 | 901565 | -6.02 |
| 2025-05-07 | 289.53 | 274 | 294.6 | 274 | 1426379 | 14.69 |
| 2025-05-06 | 274.84 | 266 | 277 | 263 | 649761 | 10.5 |
| 2025-05-05 | 264.34 | 277.8 | 277.8 | 263.1 | 309778 | -8.09 |
| 2025-05-04 | 272.43 | 273 | 280 | 271 | 741946 | 2.57 |
| 2025-04-30 | 269.86 | 266.6 | 272.9 | 261 | 787854 | 8.44 |
| 2025-04-29 | 261.42 | 267 | 267 | 260 | 290244 | -0.93 |
| 2025-04-28 | 262.35 | 256.1 | 269.9 | 256.1 | 734332 | 6.7 |
| 2025-04-27 | 255.65 | 254.7 | 260 | 250.6 | 274685 | 4.88 |
| 2025-04-24 | 250.77 | 250 | 254.1 | 247 | 199583 | 0.08 |
| 2025-04-23 | 250.69 | 254.6 | 258 | 250 | 149017 | -6.69 |
| 2025-04-22 | 257.38 | 262 | 265 | 255 | 310519 | -1.38 |
| 2025-04-21 | 258.76 | 256 | 265 | 250.4 | 399304 | 5.96 |
| 2025-04-20 | 252.8 | 261 | 262.9 | 251.1 | 167090 | -7.53 |
| 2025-04-17 | 260.33 | 260 | 266.3 | 256.1 | 368383 | 2.65 |
| 2025-04-16 | 257.68 | 255.6 | 260 | 246 | 221446 | 7.07 |
| 2025-04-15 | 250.61 | 243.1 | 254.9 | 243 | 130274 | 3.81 |
| 2025-04-13 | 246.8 | 247 | 250.9 | 245 | 139989 | -1.92 |
| 2025-04-10 | 248.72 | 250 | 251.6 | 246.1 | 142525 | 1.02 |
| 2025-04-09 | 247.7 | 249.6 | 252.8 | 247 | 83629 | 1.02 |
| 2025-04-08 | 246.68 | 247.2 | 249 | 244 | 89200 | -1.32 |
| 2025-04-07 | 248 | 258.2 | 258.2 | 247.7 | 84565 | -5.2 |
| 2025-04-03 | 253.2 | 259.1 | 259.1 | 250.1 | 102761 | -0.97 |
| 2025-04-02 | 254.17 | 251.1 | 256.9 | 250.1 | 108484 | 2.51 |
| 2025-04-01 | 251.66 | 255.7 | 258 | 249.1 | 104400 | -5.92 |
| 2025-03-30 | 257.58 | 251.3 | 263 | 251 | 219703 | 5.73 |
| 2025-03-27 | 251.85 | 252 | 254.7 | 245 | 88916 | 2.06 |
| 2025-03-26 | 249.79 | 248 | 252 | 244.1 | 124638 | 5.69 |
| 2025-03-25 | 244.1 | 256.2 | 256.2 | 241.1 | 155912 | -7.09 |
| 2025-03-24 | 251.19 | 245 | 255 | 242.4 | 127457 | 5.86 |
| 2025-03-23 | 245.33 | 254 | 255 | 245 | 197152 | -7.48 |
| 2025-03-20 | 252.81 | 255 | 260 | 252.1 | 156129 | -3.49 |
| 2025-03-19 | 256.3 | 260.2 | 263 | 255 | 117092 | -3.8 |
| 2025-03-18 | 260.1 | 258.1 | 265 | 258.1 | 81836 | -1.8 |
| 2025-03-17 | 261.9 | 257.7 | 265 | 257.7 | 150875 | -1 |
| 2025-03-16 | 262.9 | 263 | 266 | 255.9 | 204269 | -0.6 |
| 2025-03-12 | 263.5 | 255.1 | 266 | 255.1 | 212688 | 8.5 |
| 2025-03-11 | 255 | 255 | 264 | 255 | 215465 | -5.2 |
| 2025-03-10 | 260.2 | 268 | 272.3 | 260.1 | 280901 | -7.8 |
| 2025-03-09 | 268 | 280 | 280 | 266.9 | 359354 | -10 |
| 2025-03-06 | 278 | 274.8 | 284 | 274.8 | 288808 | -2.4 |
| 2025-03-05 | 280.4 | 266.5 | 286 | 266.5 | 876685 | 8.5 |
| 2025-03-04 | 271.9 | 266.6 | 281.5 | 266.6 | 429594 | -0.1 |
| 2025-03-03 | 272 | 280 | 284 | 270.7 | 386959 | -9 |
| 2025-03-02 | 281 | 282 | 282 | 272.1 | 425584 | 3.7 |
| 2025-02-27 | 277.3 | 266 | 278 | 263.2 | 890966 | 13.1 |
| 2025-02-25 | 264.2 | 254 | 265 | 254 | 377310 | 10.1 |
| 2025-02-24 | 254.1 | 250 | 258 | 250 | 279517 | 4.6 |
| 2025-02-23 | 249.5 | 246 | 252 | 246 | 147137 | -1.5 |
| 2025-02-20 | 251 | 245.3 | 255.2 | 245.3 | 141521 | 0.7 |
| 2025-02-18 | 250.3 | 251.2 | 255.5 | 250.3 | 159816 | -1.7 |
| 2025-02-17 | 252 | 254 | 257.9 | 251.1 | 146183 | -2 |
| 2025-02-16 | 254 | 254 | 256 | 249 | 183893 | 2.9 |
| 2025-02-13 | 251.1 | 252 | 256 | 251.1 | 121197 | -0.9 |
| 2025-02-12 | 252 | 252 | 259 | 252 | 124568 | 0 |
| 2025-02-11 | 252 | 255 | 256.8 | 250.1 | 93057 | 0 |
| 2025-02-10 | 252 | 250.9 | 258.9 | 250.9 | 128386 | -4 |
| 2025-02-09 | 256 | 259 | 266.9 | 254.5 | 117100 | -2 |
| 2025-02-06 | 258 | 266 | 266 | 258 | 195150 | -2.8 |
| 2025-02-05 | 260.8 | 260 | 267 | 258 | 271715 | 0.3 |
| 2025-02-04 | 260.5 | 261 | 263 | 256 | 144604 | 0.5 |
| 2025-02-03 | 260 | 270 | 270 | 259 | 323594 | -6.2 |
| 2025-02-02 | 266.2 | 259.9 | 269 | 257.9 | 576413 | 11.3 |
| 2025-01-28 | 254.9 | 248.3 | 256.5 | 248.3 | 171314 | 4.9 |
| 2025-01-27 | 250 | 255 | 255.8 | 249 | 151428 | 0 |
| 2025-01-26 | 250 | 253 | 255 | 250 | 124886 | -1.2 |
| 2025-01-23 | 251.2 | 252 | 255.6 | 250.4 | 204323 | 0.6 |
| 2025-01-22 | 250.6 | 250 | 256 | 248.3 | 119018 | 1.2 |
| 2025-01-21 | 249.4 | 254 | 257 | 249 | 89920 | -4.6 |
| 2025-01-20 | 254 | 256 | 259 | 254 | 185338 | 0 |
| 2025-01-19 | 254 | 252 | 256.3 | 252 | 191846 | 254 |