Latest Stock Price Information & Analysis
| PBV (Price to Book Value) | 3.06 |
| Fiscal Year | 082/083 |
| Quarter | q1 |
| EPS (Earnings Per Share) | 17.56 |
| Book Value | Rs. 170.6 |
| Paid-up Capital | Rs. 3737993710 |
SHPC was closed at RS. 522 on 2026-04-20 has reported an EPS of 17.56, PE Ratio 29.73 and a Book Value of Rs. 170.6 for the q1 of fiscal year 082/083. With a Paidup Capital of Rs. 3737993710 .
| Date | Close | Open | High | Low | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-04-20 | 522 | 547.1 | 547.1 | 520 | 43512 | 0.9 |
| 2026-04-17 | 521.1 | 520.1 | 530 | 520 | 81129 | -7.9 |
| 2026-04-16 | 529 | 532 | 533 | 527.6 | 47712 | -5.1 |
| 2026-04-15 | 534.1 | 535 | 542.5 | 529 | 88471 | 5.2 |
| 2026-04-13 | 528.9 | 530 | 533.8 | 523.7 | 81688 | -1.1 |
| 2026-04-10 | 530 | 535 | 539 | 525.6 | 47536 | -6.2 |
| 2026-04-09 | 536.2 | 536.9 | 538.9 | 525.1 | 48699 | 6.2 |
| 2026-04-08 | 530 | 524 | 530 | 521 | 63866 | 13.8 |
| 2026-04-07 | 516.2 | 528 | 535.8 | 515 | 67923 | -10.8 |
| 2026-04-06 | 527 | 500 | 531 | 495.2 | 130048 | 24 |
| 2026-04-05 | 503 | 522 | 529 | 500 | 174012 | -27 |
| 2026-04-02 | 530 | 535 | 538 | 528 | 95460 | -5 |
| 2026-04-01 | 535 | 543 | 546 | 530 | 142320 | -9 |
| 2026-03-31 | 544 | 535 | 550.8 | 533 | 95008 | 3 |
| 2026-03-30 | 541 | 547 | 556.9 | 537 | 187664 | -11 |
| 2026-03-29 | 552 | 553.1 | 567.9 | 550 | 223435 | -12.3 |
| 2026-03-26 | 564.3 | 558 | 570 | 557 | 130394 | -1.7 |
| 2026-03-25 | 566 | 573 | 575 | 563.7 | 114294 | -9 |
| 2026-03-24 | 575 | 581.9 | 588 | 570.3 | 217353 | -3 |
| 2026-03-23 | 578 | 556 | 582 | 556 | 517691 | 21.95 |
| 2026-03-22 | 556.05 | 568.1 | 568.1 | 553.2 | 244282 | -0.95 |
| 2026-03-19 | 557 | 533.2 | 563.9 | 533.2 | 250240 | 13 |
| 2026-03-17 | 544 | 548 | 549.2 | 540.6 | 67357 | -0.9 |
| 2026-03-16 | 544.9 | 563 | 563 | 540 | 107011 | -7.1 |
| 2026-03-15 | 552 | 555 | 555.8 | 541 | 221048 | -6.7 |
| 2026-03-12 | 558.7 | 555.1 | 565 | 551.1 | 156723 | 0.7 |
| 2026-03-11 | 558 | 580.3 | 580.3 | 556 | 123074 | -11 |
| 2026-03-10 | 569 | 580 | 584 | 551 | 204581 | -10 |
| 2026-03-09 | 579 | 556.9 | 579.3 | 556.9 | 4016 | 33 |
| 2026-03-03 | 546 | 543.7 | 548 | 534 | 81124 | 12.9 |
| 2026-03-01 | 533.1 | 545.7 | 545.7 | 521.1 | 63431 | -1.9 |
| 2026-02-26 | 535 | 530.1 | 544.9 | 530.1 | 30145 | -1.4 |
| 2026-02-25 | 536.4 | 539.6 | 540 | 534 | 44979 | 1.38 |
| 2026-02-24 | 535.02 | 534 | 539 | 528.2 | 100216 | 9.92 |
| 2026-02-23 | 525.1 | 530 | 534.7 | 524.1 | 64147 | -4.9 |
| 2026-02-22 | 530 | 531.2 | 532.1 | 521.8 | 92088 | -6 |
| 2026-02-17 | 536 | 550 | 550 | 530.1 | 73710 | -9 |
| 2026-02-16 | 545 | 553 | 557.4 | 542 | 148945 | -7.9 |
| 2026-02-12 | 552.9 | 550 | 552.9 | 542.2 | 190746 | 7.9 |
| 2026-02-11 | 545 | 528 | 548.9 | 520 | 254776 | 22.2 |
| 2026-02-10 | 522.8 | 531.9 | 531.9 | 522 | 73839 | -7.2 |
| 2026-02-09 | 530 | 546.2 | 546.2 | 528 | 110179 | -5.5 |
| 2026-02-08 | 535.5 | 542.3 | 548 | 535 | 89818 | -6.1 |
| 2026-02-05 | 541.6 | 539.8 | 544.9 | 531 | 81202 | 6.7 |
| 2026-02-04 | 534.9 | 524.5 | 545 | 524.5 | 89594 | -0.3 |
| 2026-02-03 | 535.2 | 537 | 541.8 | 533 | 119885 | 0.2 |
| 2026-02-02 | 535 | 528.1 | 545 | 528.1 | 47330 | -3.1 |
| 2026-02-01 | 538.1 | 547.6 | 547.6 | 537 | 85860 | -9.5 |
| 2026-01-29 | 547.6 | 544 | 561 | 544 | 164969 | 1.6 |
| 2026-01-28 | 546 | 555 | 555 | 543 | 74068 | -6 |
| 2026-01-27 | 552 | 560 | 564 | 547 | 249853 | -6 |
| 2026-01-26 | 558 | 560 | 564.1 | 548 | 253479 | 0.4 |
| 2026-01-25 | 557.6 | 556 | 560 | 550 | 187413 | 3.7 |
| 2026-01-22 | 553.9 | 551 | 554 | 543 | 107617 | 2.9 |
| 2026-01-21 | 551 | 548 | 563 | 548 | 110196 | -8 |
| 2026-01-20 | 559 | 544 | 565 | 544 | 202907 | 4 |
| 2026-01-18 | 555 | 549 | 561.5 | 549 | 167503 | 3.5 |
| 2026-01-14 | 551.5 | 554.9 | 562.3 | 549 | 236554 | -0.5 |
| 2026-01-13 | 552 | 531.9 | 555 | 523.1 | 207894 | 25.3 |
| 2026-01-12 | 526.7 | 530 | 532.5 | 525.1 | 53250 | -3.1 |
| 2026-01-08 | 529.8 | 525 | 530 | 525 | 37212 | 0.8 |
| 2026-01-07 | 529 | 535 | 535 | 528 | 59078 | -3 |
| 2026-01-06 | 532 | 516 | 537 | 516 | 76816 | 6 |
| 2026-01-05 | 526 | 531 | 531 | 522 | 71987 | 3 |
| 2026-01-04 | 523 | 525 | 529.3 | 523 | 29012 | -2 |
| 2026-01-01 | 525 | 535 | 536 | 525 | 38453 | -5 |
| 2025-12-31 | 530 | 533.8 | 537 | 530 | 59726 | 1.1 |
| 2025-12-29 | 528.9 | 527 | 535 | 526.1 | 83759 | -2.2 |
| 2025-12-28 | 531.1 | 521.1 | 534.2 | 520 | 75943 | 12.3 |
| 2025-12-22 | 518.8 | 521.7 | 525 | 517.2 | 51670 | -5.1 |
| 2025-12-21 | 523.9 | 522.4 | 529.9 | 521.5 | 49148 | -3.1 |
| 2025-12-18 | 527 | 530.1 | 532 | 527 | 47201 | -5 |
| 2025-12-17 | 532 | 530.1 | 536 | 530.1 | 37360 | 2.4 |
| 2025-12-16 | 529.6 | 530 | 530.4 | 525.3 | 47846 | 3.6 |
| 2025-12-15 | 526 | 520.1 | 527.8 | 520.1 | 76271 | 5 |
| 2025-12-14 | 521 | 527 | 529.4 | 520.3 | 74123 | -6 |
| 2025-12-11 | 527 | 522.1 | 532 | 521.3 | 68486 | 3.8 |
| 2025-12-10 | 523.2 | 530 | 530.5 | 523.1 | 56019 | -5.2 |
| 2025-12-09 | 528.4 | 532 | 533.9 | 527 | 62018 | -0.8 |
| 2025-12-08 | 529.2 | 527 | 536.9 | 527 | 98862 | 1.2 |
| 2025-12-07 | 528 | 530.1 | 538.8 | 527.5 | 119850 | -2 |
| 2025-12-03 | 530 | 544.8 | 545 | 530 | 137163 | -11.9 |
| 2025-12-02 | 541.9 | 527.8 | 545 | 527.8 | 86611 | 3.4 |
| 2025-12-01 | 538.5 | 523 | 544 | 523 | 135456 | 4.9 |
| 2025-11-30 | 533.6 | 522.4 | 548.2 | 522.4 | 298689 | 0.6 |
| 2025-11-27 | 533 | 518.5 | 536 | 518.5 | 109833 | 4 |
| 2025-11-26 | 529 | 513 | 531 | 513 | 133659 | 6 |
| 2025-11-25 | 523 | 510.9 | 527 | 510.9 | 103224 | 1.7 |
| 2025-11-24 | 521.3 | 514 | 527 | 514 | 147305 | 7.3 |
| 2025-11-23 | 514 | 509 | 516 | 504 | 101118 | 13.1 |
| 2025-11-20 | 500.9 | 500 | 503 | 498 | 47849 | -4 |
| 2025-11-19 | 504.9 | 512 | 512 | 498 | 60567 | 2.9 |
| 2025-11-18 | 502 | 500 | 508.7 | 497 | 100624 | 5.1 |
| 2025-11-17 | 496.9 | 498.5 | 499 | 493 | 24794 | 4.9 |
| 2025-11-16 | 492 | 500 | 500 | 490.3 | 62122 | -3.1 |
| 2025-11-13 | 495.1 | 502 | 502 | 495 | 46162 | -3.8 |
| 2025-11-12 | 498.9 | 506.9 | 506.9 | 495 | 75102 | -4.7 |
| 2025-11-11 | 503.6 | 499 | 505 | 496.2 | 38809 | 8.4 |
| 2025-11-10 | 495.2 | 501 | 501 | 493 | 31992 | -1.9 |
| 2025-11-09 | 497.1 | 504.1 | 504.1 | 495.1 | 59964 | -7.6 |
| 2025-11-06 | 504.7 | 515 | 517 | 504.7 | 60778 | -7.3 |
| 2025-11-05 | 512 | 511 | 517 | 504 | 49389 | 0 |
| 2025-11-04 | 512 | 531.2 | 531.2 | 511.1 | 57298 | -8.8 |
| 2025-11-03 | 520.8 | 526.3 | 531.9 | 518.5 | 84866 | -4.2 |
| 2025-11-02 | 525 | 524.5 | 536 | 520 | 146451 | 2 |
| 2025-10-30 | 523 | 499 | 525 | 498 | 131443 | 19 |
| 2025-10-29 | 504 | 515 | 520 | 493 | 75790 | -6 |
| 2025-10-28 | 510 | 490 | 512 | 489 | 129697 | 22.9 |
| 2025-10-26 | 487.1 | 483.2 | 489.9 | 475 | 40110 | -3.1 |
| 2025-10-19 | 490.2 | 484.1 | 495 | 484.1 | 31615 | 3.2 |
| 2025-10-16 | 487 | 497 | 508 | 485 | 66152 | -3 |
| 2025-10-15 | 490 | 485.2 | 497.9 | 485.2 | 38575 | -3 |
| 2025-10-14 | 493 | 505 | 515 | 492 | 135337 | -7 |
| 2025-10-13 | 500 | 476 | 505 | 476 | 106603 | 16.5 |
| 2025-10-12 | 483.5 | 495 | 497 | 482 | 80614 | -16.5 |
| 2025-10-09 | 500 | 510 | 530 | 500 | 129522 | 0 |
| 2025-10-08 | 500 | 517 | 517 | 495.6 | 161809 | -16.9 |
| 2025-10-07 | 516.9 | 525.2 | 525.2 | 505 | 174167 | -19 |
| 2025-09-28 | 535.9 | 543.1 | 543.1 | 532.3 | 37371 | 3.4 |
| 2025-09-25 | 532.5 | 532.5 | 537 | 527.5 | 29869 | 3.6 |
| 2025-09-24 | 528.9 | 549.9 | 549.9 | 527 | 56683 | -17.1 |
| 2025-09-23 | 546 | 540 | 551 | 534 | 78936 | 11.87 |
| 2025-09-21 | 534.13 | 491.1 | 538 | 491 | 146454 | 34.13 |
| 2025-09-18 | 500 | 527.1 | 527.5 | 491 | 21887 | -37.84 |
| 2025-09-08 | 537.84 | 551.9 | 551.9 | 533 | 119782 | -3.26 |
| 2025-09-07 | 541.1 | 551 | 551 | 540 | 76664 | -5.58 |
| 2025-09-04 | 546.68 | 548.16 | 553 | 542 | 82141 | -1.48 |
| 2025-09-03 | 548.16 | 554 | 557 | 547 | 85357 | -6 |
| 2025-09-02 | 554.16 | 559 | 562 | 552 | 89534 | -3.37 |
| 2025-09-01 | 557.53 | 552.1 | 567 | 549 | 108975 | 1.64 |
| 2025-08-31 | 555.89 | 562 | 564 | 553 | 65341 | -6.48 |
| 2025-08-28 | 562.37 | 587.8 | 587.8 | 560 | 149728 | -13.93 |
| 2025-08-27 | 576.3 | 570.2 | 581 | 558.8 | 173913 | 17.22 |
| 2025-08-26 | 559.08 | 563.8 | 563.8 | 556.8 | 40403 | -0.09 |
| 2025-08-25 | 559.17 | 555.6 | 562 | 547.7 | 89973 | 5.73 |
| 2025-08-24 | 553.44 | 562 | 562 | 552 | 73643 | -4.04 |
| 2025-08-21 | 557.48 | 562 | 563.9 | 555.1 | 88507 | -2.66 |
| 2025-08-20 | 560.14 | 565 | 567.8 | 560 | 135786 | -4.87 |
| 2025-08-19 | 565.01 | 564 | 572 | 564 | 68938 | 1.94 |
| 2025-08-18 | 563.07 | 563.1 | 566.9 | 560.6 | 75738 | 0.4 |
| 2025-08-17 | 562.67 | 570 | 572.5 | 561.4 | 98317 | -5.25 |
| 2025-08-14 | 567.92 | 566.6 | 571.8 | 562 | 144565 | 1.38 |
| 2025-08-13 | 566.54 | 582.6 | 582.6 | 566 | 170179 | -4.65 |
| 2025-08-12 | 571.19 | 591.2 | 591.2 | 569.7 | 176115 | -18.83 |
| 2025-08-07 | 590.02 | 586.1 | 599.8 | 586.1 | 132510 | 0.21 |
| 2025-08-06 | 589.81 | 603 | 603 | 586 | 133681 | -1.19 |
| 2025-08-05 | 591 | 606 | 606 | 590 | 180605 | -8.29 |
| 2025-08-04 | 599.29 | 609.2 | 609.2 | 593 | 244278 | 1.96 |
| 2025-08-03 | 597.33 | 607.1 | 612 | 595.1 | 279849 | -8.43 |
| 2025-07-31 | 605.76 | 615 | 621 | 605 | 310695 | -9.04 |
| 2025-07-30 | 614.8 | 640 | 640 | 612.2 | 371632 | -12.7 |
| 2025-07-29 | 627.5 | 638 | 642 | 626 | 302137 | -4.32 |
| 2025-07-28 | 631.82 | 637 | 642 | 626 | 511120 | -4.4 |
| 2025-07-27 | 636.22 | 635.5 | 664.9 | 630 | 1167756 | -12.2 |
| 2025-07-24 | 648.42 | 631.5 | 655 | 628 | 654851 | 17 |
| 2025-07-23 | 631.42 | 633 | 637.8 | 620.1 | 597088 | 6.05 |
| 2025-07-22 | 625.37 | 630 | 640 | 623.1 | 524859 | -4.63 |
| 2025-07-21 | 630 | 621 | 635 | 616.3 | 513221 | 3.99 |
| 2025-07-20 | 626.01 | 645 | 649 | 624 | 759031 | -17.83 |
| 2025-07-17 | 643.84 | 628 | 648.1 | 628 | 665475 | 16.93 |
| 2025-07-16 | 626.91 | 610 | 630.5 | 607 | 645601 | 17.91 |
| 2025-07-15 | 609 | 587.3 | 611 | 587.3 | 330871 | 21.87 |
| 2025-07-14 | 587.13 | 583.1 | 597 | 582 | 235022 | 1.64 |
| 2025-07-13 | 585.49 | 602 | 605 | 583 | 260273 | -7.65 |
| 2025-07-10 | 593.14 | 604 | 604 | 589.9 | 326295 | -4.96 |
| 2025-07-09 | 598.1 | 601.5 | 608 | 598 | 230739 | 2.5 |
| 2025-07-08 | 595.6 | 593.5 | 605 | 575 | 247947 | 13.65 |
| 2025-07-07 | 581.95 | 580.5 | 591 | 580.1 | 228772 | -6.26 |
| 2025-07-06 | 588.21 | 604.9 | 604.9 | 587 | 290802 | -9.96 |
| 2025-07-03 | 598.17 | 596 | 612 | 596 | 330461 | -7 |
| 2025-07-02 | 605.17 | 615 | 619 | 604.5 | 388306 | -5.6 |
| 2025-07-01 | 610.77 | 616.9 | 616.9 | 603 | 260026 | 5.93 |
| 2025-06-30 | 604.84 | 589 | 613.9 | 589 | 516956 | 3.88 |
| 2025-06-29 | 600.96 | 595 | 613.9 | 595 | 295930 | -5.49 |
| 2025-06-26 | 606.45 | 600.4 | 619 | 600.4 | 375459 | -6.2 |
| 2025-06-25 | 612.65 | 603 | 616 | 599.1 | 332456 | 10.03 |
| 2025-06-24 | 602.62 | 620 | 625.4 | 601.8 | 292843 | -9.51 |
| 2025-06-23 | 612.13 | 604 | 618 | 596 | 466879 | 10.19 |
| 2025-06-22 | 601.94 | 616.9 | 634 | 600 | 757968 | -27.47 |
| 2025-06-19 | 629.41 | 660 | 660 | 627 | 661847 | -18.75 |
| 2025-06-18 | 648.16 | 665 | 670 | 644.9 | 1091837 | -6.11 |
| 2025-06-17 | 654.27 | 631.7 | 660 | 631.7 | 1161879 | 9.78 |
| 2025-06-16 | 644.49 | 675 | 684.9 | 643 | 1435902 | -26.13 |
| 2025-06-15 | 670.62 | 635 | 675 | 635 | 1343025 | 34.78 |
| 2025-06-12 | 635.84 | 624 | 648 | 624 | 1180505 | 20.85 |
| 2025-06-11 | 614.99 | 593 | 618 | 590 | 978512 | 23.21 |
| 2025-06-10 | 591.78 | 599 | 609 | 588 | 746018 | 3.22 |
| 2025-06-09 | 588.56 | 588 | 594 | 579.1 | 428625 | 3.3 |
| 2025-06-08 | 585.26 | 553.7 | 590.6 | 553.7 | 752551 | 20.37 |
| 2025-06-05 | 564.89 | 563.2 | 568.4 | 550.1 | 306279 | 12.69 |
| 2025-06-04 | 552.2 | 564.9 | 564.9 | 551.1 | 157030 | -1.94 |
| 2025-06-03 | 554.14 | 552 | 570 | 551 | 301536 | -8.96 |
| 2025-06-02 | 563.1 | 579.9 | 591 | 560 | 245428 | -5.56 |
| 2025-05-28 | 568.66 | 566 | 583.8 | 564 | 329617 | 4.02 |
| 2025-05-27 | 564.64 | 555.1 | 575 | 555 | 467389 | 7.56 |
| 2025-05-26 | 557.08 | 566.1 | 571 | 553 | 272267 | 2 |
| 2025-05-25 | 555.08 | 561 | 565 | 546 | 215005 | -5.51 |
| 2025-05-22 | 560.59 | 583 | 583 | 557 | 249043 | -17.49 |
| 2025-05-21 | 578.08 | 592.8 | 604 | 575 | 558440 | -3.11 |
| 2025-05-20 | 581.19 | 557.3 | 588.8 | 550 | 533461 | 17.81 |
| 2025-05-19 | 563.38 | 559.9 | 569.9 | 555.5 | 281420 | 7.44 |
| 2025-05-18 | 555.94 | 588 | 588 | 550 | 399126 | -21.03 |
| 2025-05-15 | 576.97 | 582.5 | 604.9 | 563.1 | 464712 | 5.81 |
| 2025-05-14 | 571.16 | 592 | 607 | 570 | 596164 | -27.92 |
| 2025-05-13 | 599.08 | 625 | 625 | 595 | 778264 | -14.03 |
| 2025-05-11 | 613.11 | 625 | 627 | 602 | 865520 | -17.05 |
| 2025-05-07 | 630.16 | 602 | 634 | 602 | 945954 | 15.96 |
| 2025-05-06 | 614.2 | 584 | 617 | 584 | 1532482 | 31.71 |
| 2025-05-05 | 582.49 | 576 | 592.6 | 572 | 837159 | -0.11 |
| 2025-05-04 | 582.6 | 590 | 600 | 579.2 | 1024928 | -3.29 |
| 2025-04-30 | 585.89 | 574.9 | 599 | 574.9 | 865121 | 15.79 |
| 2025-04-29 | 570.1 | 547 | 579 | 547 | 1450691 | 24.6 |
| 2025-04-28 | 545.5 | 561.3 | 561.3 | 540.1 | 616139 | -4.83 |
| 2025-04-27 | 550.33 | 510 | 555 | 510 | 784987 | 36.92 |
| 2025-04-24 | 513.41 | 506 | 515 | 498.2 | 344249 | 2.47 |
| 2025-04-23 | 510.94 | 542 | 542 | 508 | 695164 | -25.51 |
| 2025-04-22 | 536.45 | 542.8 | 563 | 535 | 536014 | 4.23 |
| 2025-04-21 | 532.22 | 540 | 550.1 | 530 | 394736 | 532.22 |