Latest Stock Price Information & Analysis
| PBV (Price to Book Value) | 3.92 |
| Fiscal Year | 082/083 |
| Quarter | q3 |
| EPS (Earnings Per Share) | 3.62 |
| Book Value | Rs. 133.39 |
| Paid-up Capital | Rs. 3737993710 |
SHPC was closed at RS. 522.9 on 2026-07-20 has reported an EPS of 3.62, PE Ratio 144.45 and a Book Value of Rs. 133.39 for the q3 of fiscal year 082/083. With a Paidup Capital of Rs. 3737993710 .
| Date | Close | Open | High | Low | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-07-20 | 522.9 | 515 | 523 | 508.5 | 30319 | 9.9 |
| 2026-07-17 | 513 | 499 | 519.9 | 492 | 55253 | 23 |
| 2026-07-16 | 490 | 489 | 492 | 488 | 44711 | 1 |
| 2026-07-15 | 489 | 495 | 495 | 486.2 | 21804 | 4.5 |
| 2026-07-14 | 484.5 | 482.1 | 488 | 482.1 | 25857 | -0.5 |
| 2026-07-13 | 485 | 500 | 500 | 485 | 29983 | -5 |
| 2026-07-10 | 490 | 497 | 497 | 485 | 40738 | 1 |
| 2026-07-09 | 489 | 491 | 498 | 488 | 35609 | -3.9 |
| 2026-07-08 | 492.9 | 492.6 | 494 | 490 | 19830 | -0.7 |
| 2026-07-07 | 493.6 | 499.9 | 499.9 | 493.6 | 73448 | -0.5 |
| 2026-07-06 | 494.1 | 505 | 505 | 493.9 | 18504 | -0.9 |
| 2026-07-03 | 495 | 493 | 504 | 493 | 26410 | 0 |
| 2026-07-02 | 495 | 502 | 502.9 | 493.1 | 16601 | -1.8 |
| 2026-07-01 | 496.8 | 486 | 500 | 486 | 17449 | 11.8 |
| 2026-06-30 | 485 | 490 | 503 | 484.2 | 52274 | -6.2 |
| 2026-06-29 | 491.2 | 495 | 499 | 489 | 28983 | -4.7 |
| 2026-06-26 | 495.9 | 506.9 | 509.8 | 493 | 24737 | 0.9 |
| 2026-06-25 | 495 | 500 | 500 | 493 | 32322 | -0.3 |
| 2026-06-24 | 495.3 | 527 | 527 | 491 | 29751 | -6.7 |
| 2026-06-23 | 502 | 505 | 511.3 | 501 | 31825 | -2.5 |
| 2026-06-22 | 504.5 | 504 | 508 | 503.6 | 7962 | -3.5 |
| 2026-06-19 | 508 | 505.1 | 508 | 503 | 34672 | 4.2 |
| 2026-06-18 | 503.8 | 505.4 | 509 | 503 | 26480 | -0.6 |
| 2026-06-17 | 504.4 | 509 | 509 | 504 | 40534 | -1.1 |
| 2026-06-16 | 505.5 | 506 | 510 | 505 | 42995 | -4.2 |
| 2026-06-15 | 509.7 | 534.4 | 534.4 | 508 | 23568 | 0.7 |
| 2026-06-12 | 509 | 512.3 | 514 | 508.1 | 70004 | -6.9 |
| 2026-06-11 | 515.9 | 490.2 | 526 | 490.2 | 17936 | 0 |
| 2026-06-10 | 515.9 | 510 | 520 | 509 | 26573 | 1.9 |
| 2026-06-09 | 514 | 511.2 | 515 | 507.3 | 41944 | 0 |
| 2026-06-08 | 514 | 515.6 | 518 | 513.6 | 38259 | -2 |
| 2026-06-05 | 516 | 524.5 | 524.5 | 515.6 | 27399 | 0.1 |
| 2026-06-04 | 515.9 | 518 | 524 | 515.7 | 28370 | -3.5 |
| 2026-06-03 | 519.4 | 528.8 | 528.8 | 518 | 41982 | -2.68 |
| 2026-06-02 | 522.08 | 517.6 | 525 | 517.1 | 29273 | 4.88 |
| 2026-06-01 | 517.2 | 521.1 | 528 | 515 | 40799 | -11.5 |
| 2026-05-27 | 528.7 | 514.5 | 555 | 514.5 | 76745 | 3.7 |
| 2026-05-26 | 525 | 524.2 | 528.9 | 522.3 | 33398 | 1 |
| 2026-05-25 | 524 | 533 | 533 | 521 | 61857 | 2.3 |
| 2026-05-22 | 521.7 | 521 | 528 | 517 | 31310 | 0.7 |
| 2026-05-21 | 521 | 525 | 525 | 515 | 61240 | 0.8 |
| 2026-05-20 | 520.2 | 516 | 525 | 516 | 46313 | 4.2 |
| 2026-05-19 | 516 | 527 | 542 | 511 | 65813 | -0.2 |
| 2026-05-18 | 516.2 | 527 | 527 | 516 | 29875 | -1.8 |
| 2026-05-15 | 518 | 520 | 522 | 516.1 | 26540 | -2 |
| 2026-05-14 | 520 | 518 | 521 | 515.1 | 44318 | 2.5 |
| 2026-05-13 | 517.5 | 521 | 521 | 512 | 27418 | 1.5 |
| 2026-05-12 | 516 | 553.2 | 553.2 | 515.1 | 43771 | -10.9 |
| 2026-05-11 | 526.9 | 530 | 530 | 520 | 51359 | 7 |
| 2026-05-08 | 519.9 | 518 | 519.9 | 514 | 20312 | 5.9 |
| 2026-05-07 | 514 | 515 | 515 | 508.5 | 27649 | 4 |
| 2026-05-06 | 510 | 516 | 516 | 508.1 | 23400 | -2.8 |
| 2026-05-05 | 512.8 | 482.6 | 514.8 | 482.6 | 18382 | 4.8 |
| 2026-05-04 | 508 | 486.7 | 519.9 | 486.7 | 17266 | -4.3 |
| 2026-04-30 | 512.3 | 513 | 514.9 | 506.1 | 33375 | -2.7 |
| 2026-04-29 | 515 | 517 | 519 | 512.5 | 12212 | -2 |
| 2026-04-28 | 517 | 546 | 546 | 515 | 39318 | -3 |
| 2026-04-27 | 520 | 520 | 529.4 | 518 | 24817 | 0 |
| 2026-04-24 | 520 | 530 | 530 | 515 | 55125 | 0 |
| 2026-04-23 | 520 | 525 | 530 | 516 | 37417 | -1 |
| 2026-04-22 | 521 | 518.1 | 530 | 513 | 56554 | 3 |
| 2026-04-21 | 518 | 531 | 531 | 517.7 | 63633 | -4 |
| 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 | 630 |