Latest Stock Price Information & Analysis
| PBV (Price to Book Value) | 2.88 |
| Fiscal Year | 082/083 |
| Quarter | q3 |
| EPS (Earnings Per Share) | |
| Book Value | Rs. 109.82 |
| Paid-up Capital | Rs. 3045000000 |
SHEL was closed at RS. 316 on 2026-07-20 has reported an EPS of , PE Ratio inf and a Book Value of Rs. 109.82 for the q3 of fiscal year 082/083. With a Paidup Capital of Rs. 3045000000 .
| Date | Close | Open | High | Low | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-07-20 | 316 | 312 | 316 | 309 | 68754 | 4.2 |
| 2026-07-17 | 311.8 | 308.5 | 312 | 305.1 | 105952 | 8.9 |
| 2026-07-16 | 302.9 | 299 | 304 | 296.1 | 821873 | 4 |
| 2026-07-15 | 298.9 | 293 | 300 | 293 | 185382 | 6.9 |
| 2026-07-14 | 292 | 290 | 296 | 287 | 378434 | 2 |
| 2026-07-13 | 290 | 295 | 295 | 290 | 70178 | -5 |
| 2026-07-10 | 295 | 297.8 | 299.9 | 294.7 | 36321 | 1.3 |
| 2026-07-09 | 293.7 | 295 | 297 | 293.1 | 30995 | -3.3 |
| 2026-07-08 | 297 | 295.2 | 299 | 294.3 | 35370 | -2.4 |
| 2026-07-07 | 299.4 | 295 | 299.4 | 291 | 51973 | 3.4 |
| 2026-07-06 | 296 | 300 | 300 | 296 | 36907 | -5.9 |
| 2026-07-03 | 301.9 | 300 | 302.9 | 299.3 | 42721 | 2.9 |
| 2026-07-02 | 299 | 300 | 304 | 296 | 47708 | -1 |
| 2026-07-01 | 300 | 295 | 303 | 295 | 37575 | 5.2 |
| 2026-06-30 | 294.8 | 298 | 298 | 291.5 | 43653 | 0.8 |
| 2026-06-29 | 294 | 298 | 298.8 | 293.6 | 71606 | -5.1 |
| 2026-06-26 | 299.1 | 300.4 | 304.4 | 298.5 | 52824 | -1.3 |
| 2026-06-25 | 300.4 | 305 | 309 | 299 | 58264 | -1.6 |
| 2026-06-24 | 302 | 316 | 316 | 297.3 | 74968 | 0.6 |
| 2026-06-23 | 301.4 | 303 | 305 | 301.2 | 83812 | -4.6 |
| 2026-06-22 | 306 | 306 | 309.5 | 304.1 | 72269 | -0.4 |
| 2026-06-19 | 306.4 | 308 | 308 | 304.9 | 86057 | -1.4 |
| 2026-06-18 | 307.8 | 308 | 309.9 | 306.2 | 50347 | -0.2 |
| 2026-06-17 | 308 | 308 | 311 | 306.3 | 34651 | 0 |
| 2026-06-16 | 308 | 309 | 310 | 306.1 | 47890 | -0.2 |
| 2026-06-15 | 308.2 | 313.9 | 314 | 304.6 | 45917 | -2.1 |
| 2026-06-12 | 310.3 | 309.1 | 314 | 309 | 62584 | 0.3 |
| 2026-06-11 | 310 | 310 | 314 | 308.7 | 88958 | -1 |
| 2026-06-10 | 311 | 315 | 315 | 309 | 31633 | 0.1 |
| 2026-06-09 | 310.9 | 312 | 313 | 307 | 122295 | -1.2 |
| 2026-06-08 | 312.1 | 316 | 316 | 311 | 82608 | -2.2 |
| 2026-06-05 | 314.3 | 322 | 322 | 313.5 | 114094 | -1.7 |
| 2026-06-04 | 316 | 315 | 320.5 | 315 | 102477 | -1 |
| 2026-06-03 | 317 | 315.1 | 320 | 315.1 | 66690 | 1.53 |
| 2026-06-02 | 315.47 | 318 | 318 | 313.4 | 85997 | -0.53 |
| 2026-06-01 | 316 | 323 | 323 | 313.4 | 121580 | -6.8 |
| 2026-05-27 | 322.8 | 320.9 | 325.4 | 320 | 139850 | 1.9 |
| 2026-05-26 | 320.9 | 326.9 | 326.9 | 319.2 | 128101 | -2.9 |
| 2026-05-25 | 323.8 | 315 | 325 | 315 | 209293 | 5.8 |
| 2026-05-22 | 318 | 313 | 319.5 | 313 | 53183 | 4 |
| 2026-05-21 | 314 | 317 | 322.8 | 313.1 | 54084 | -3 |
| 2026-05-20 | 317 | 308.5 | 317 | 308.5 | 57211 | 6.1 |
| 2026-05-19 | 310.9 | 308.1 | 313.5 | 308 | 60218 | 0 |
| 2026-05-18 | 310.9 | 309 | 314.5 | 309 | 39629 | 0.7 |
| 2026-05-15 | 310.2 | 310 | 312.5 | 308 | 39210 | 1.2 |
| 2026-05-14 | 309 | 311.8 | 315.9 | 307.8 | 62784 | -2.8 |
| 2026-05-13 | 311.8 | 310 | 312 | 306 | 63920 | -0.2 |
| 2026-05-12 | 312 | 317.1 | 318 | 309.5 | 155720 | -5.2 |
| 2026-05-11 | 317.2 | 316 | 318.9 | 313 | 142392 | 5.3 |
| 2026-05-08 | 311.9 | 306 | 312 | 304 | 77941 | 7.7 |
| 2026-05-07 | 304.2 | 300.1 | 306 | 300.1 | 43524 | -0.3 |
| 2026-05-06 | 304.5 | 305 | 307 | 299.3 | 155234 | -0.5 |
| 2026-05-05 | 305 | 303 | 308 | 298.6 | 80147 | 2.9 |
| 2026-05-04 | 302.1 | 307 | 308 | 301.3 | 64541 | -4.9 |
| 2026-04-30 | 307 | 303 | 309 | 302 | 124580 | 0 |
| 2026-04-29 | 307 | 311 | 315 | 305 | 121321 | -4 |
| 2026-04-28 | 311 | 317.5 | 319.9 | 311 | 123844 | -6.5 |
| 2026-04-27 | 317.5 | 314 | 319 | 312 | 51827 | 3.5 |
| 2026-04-24 | 314 | 314 | 316.8 | 310.5 | 61153 | -2.9 |
| 2026-04-23 | 316.9 | 323.7 | 323.7 | 313.1 | 67897 | -2.1 |
| 2026-04-22 | 319 | 315.1 | 324 | 310.1 | 167624 | 1.6 |
| 2026-04-21 | 317.4 | 326 | 326 | 316.1 | 134970 | -5 |
| 2026-04-20 | 322.4 | 309 | 329 | 309 | 98789 | -2.8 |
| 2026-04-17 | 325.2 | 322.1 | 328.5 | 321.1 | 152437 | 0.1 |
| 2026-04-16 | 325.1 | 337.4 | 337.4 | 325 | 233848 | -8.8 |
| 2026-04-15 | 333.9 | 334 | 338.2 | 331.2 | 346111 | 4.9 |
| 2026-04-13 | 329 | 325.1 | 333 | 325.1 | 170408 | 0 |
| 2026-04-10 | 329 | 336.9 | 336.9 | 327 | 458027 | -2 |
| 2026-04-09 | 331 | 325 | 336 | 320 | 402803 | 8.9 |
| 2026-04-08 | 322.1 | 307.8 | 324.9 | 307.8 | 287506 | 8.1 |
| 2026-04-07 | 314 | 316.9 | 321 | 311.1 | 249367 | 0 |
| 2026-04-06 | 314 | 297 | 319 | 297 | 320503 | 16.7 |
| 2026-04-05 | 297.3 | 322.2 | 322.2 | 297 | 621810 | -18.6 |
| 2026-04-02 | 315.9 | 311 | 321.3 | 308.1 | 286286 | 0.9 |
| 2026-04-01 | 315 | 329 | 333 | 311 | 475191 | -14 |
| 2026-03-31 | 329 | 328 | 331.5 | 318 | 396157 | 1.9 |
| 2026-03-30 | 327.1 | 334.5 | 338 | 326 | 459239 | -7.4 |
| 2026-03-29 | 334.5 | 354.8 | 354.8 | 333.3 | 612738 | -13.5 |
| 2026-03-26 | 348 | 345 | 349.9 | 340.1 | 335203 | 1 |
| 2026-03-25 | 347 | 355.9 | 361 | 345.1 | 591764 | -7.1 |
| 2026-03-24 | 354.1 | 348 | 358.5 | 336 | 1026409 | 9.9 |
| 2026-03-23 | 344.2 | 330.2 | 346.9 | 330.2 | 653861 | 10.99 |
| 2026-03-22 | 333.21 | 345 | 345 | 329.1 | 706414 | -5.49 |
| 2026-03-19 | 338.7 | 344.7 | 347 | 337 | 796798 | 0.7 |
| 2026-03-17 | 338 | 337.5 | 339 | 320 | 756427 | 7.1 |
| 2026-03-16 | 330.9 | 339 | 339 | 325.4 | 663599 | -2 |
| 2026-03-15 | 332.9 | 331 | 345 | 327.1 | 601766 | -4.6 |
| 2026-03-12 | 337.5 | 335 | 350 | 328 | 984607 | 8.5 |
| 2026-03-11 | 329 | 318 | 331 | 315 | 950424 | 11 |
| 2026-03-10 | 318 | 335 | 335 | 312.7 | 614943 | -12 |
| 2026-03-09 | 330 | 311.5 | 330 | 311.5 | 16180 | 24.6 |
| 2026-03-03 | 305.4 | 294 | 307 | 294 | 146230 | 5.4 |
| 2026-03-01 | 300 | 296.5 | 301.5 | 284.5 | 174683 | 1.3 |
| 2026-02-26 | 298.7 | 299 | 301.9 | 296.7 | 123869 | -0.3 |
| 2026-02-25 | 299 | 294.4 | 302.9 | 294.4 | 173991 | 1.16 |
| 2026-02-24 | 297.84 | 288.2 | 299.8 | 288.2 | 116070 | 3.84 |
| 2026-02-23 | 294 | 290 | 297 | 290 | 196861 | 0.1 |
| 2026-02-22 | 293.9 | 298 | 301.9 | 291.1 | 312096 | -7 |
| 2026-02-17 | 300.9 | 309 | 309.9 | 298.6 | 462790 | -5.2 |
| 2026-02-16 | 306.1 | 311 | 322 | 306.1 | 552263 | -10.9 |
| 2026-02-12 | 317 | 334.5 | 339.5 | 315 | 777158 | -11 |
| 2026-02-11 | 328 | 305 | 330 | 303.9 | 1852367 | 26.2 |
| 2026-02-10 | 301.8 | 293 | 307 | 293 | 406564 | 5.3 |
| 2026-02-09 | 296.5 | 297 | 298.6 | 292 | 185641 | 0.5 |
| 2026-02-08 | 296 | 300 | 306 | 295.3 | 293122 | -0.6 |
| 2026-02-05 | 296.6 | 290 | 299.7 | 287 | 276148 | 9.1 |
| 2026-02-04 | 287.5 | 291.3 | 292.9 | 286 | 136435 | 0.4 |
| 2026-02-03 | 287.1 | 295.8 | 295.8 | 285.2 | 139785 | -2.9 |
| 2026-02-02 | 290 | 289 | 291.7 | 284.2 | 166456 | 5.9 |
| 2026-02-01 | 284.1 | 291 | 292.7 | 284.1 | 98486 | -4.9 |
| 2026-01-29 | 289 | 289.9 | 298 | 285 | 267142 | 2.3 |
| 2026-01-28 | 286.7 | 290.3 | 290.3 | 280.2 | 96727 | 2 |
| 2026-01-27 | 284.7 | 297.8 | 297.8 | 284.7 | 210340 | -7.3 |
| 2026-01-26 | 292 | 298 | 300 | 290.1 | 188914 | -3 |
| 2026-01-25 | 295 | 291 | 299 | 291 | 213714 | 4 |
| 2026-01-22 | 291 | 288.9 | 292 | 283.5 | 133049 | 5.5 |
| 2026-01-21 | 285.5 | 291.9 | 291.9 | 284.5 | 108564 | -2.5 |
| 2026-01-20 | 288 | 288.5 | 289.9 | 285.5 | 121525 | 5.1 |
| 2026-01-18 | 282.9 | 278 | 282.9 | 278 | 106460 | 5.9 |
| 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 | 300.1 |