Latest Stock Price Information & Analysis
| PBV (Price to Book Value) | 3.07 |
| Fiscal Year | 082/083 |
| Quarter | q3 |
| EPS (Earnings Per Share) | 3.03 |
| Book Value | Rs. 189.6 |
| Paid-up Capital | Rs. 3101567800 |
Shikhar Insurance Company Limited (SICL) was closed at RS. 582 on 2026-08-26 has reported an EPS of 3.03, PE Ratio 192.08 and a Book Value of Rs. 189.6 for the q3 of fiscal year 082/083. With a Paidup Capital of Rs. 3101567800 .
| Date | Close | Open | High | Low | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-08-26 | 582 | 598.09 | 598.09 | 575 | 29724 | -18 |
| 2026-08-25 | 600 | 603 | 607 | 600 | 10433 | -6 |
| 2026-08-24 | 606 | 603 | 610 | 603 | 6622 | -1.1 |
| 2026-08-21 | 607.1 | 606 | 610 | 606 | 3399 | 1 |
| 2026-08-20 | 606.1 | 610 | 612 | 605 | 3507 | -2.9 |
| 2026-08-19 | 609 | 605.1 | 612 | 605.1 | 6906 | 1 |
| 2026-08-18 | 608 | 610.4 | 614 | 606.4 | 3965 | -2.4 |
| 2026-08-17 | 610.4 | 610.1 | 612 | 608 | 7555 | -2.6 |
| 2026-08-14 | 613 | 614 | 619 | 610.1 | 2758 | -1 |
| 2026-08-13 | 614 | 619 | 619 | 607.3 | 1680 | -1 |
| 2026-08-12 | 615 | 612.4 | 618.4 | 612.2 | 5969 | 3.6 |
| 2026-08-11 | 611.4 | 610 | 620 | 610 | 4788 | 1.2 |
| 2026-08-10 | 610.2 | 610 | 620 | 610 | 4185 | 1.1 |
| 2026-08-07 | 609.1 | 610.1 | 614 | 609 | 10149 | -7.8 |
| 2026-08-06 | 616.9 | 610.5 | 618 | 605.8 | 1397 | -0.6 |
| 2026-08-05 | 617.5 | 611.3 | 617.7 | 610 | 2144 | 6.4 |
| 2026-08-04 | 611.1 | 617 | 618 | 610.1 | 5436 | -5.9 |
| 2026-08-03 | 617 | 620 | 629.9 | 616.1 | 11375 | 4 |
| 2026-07-31 | 613 | 605.5 | 620 | 605.5 | 2202 | 0 |
| 2026-07-30 | 613 | 620 | 620 | 610 | 6079 | 1.9 |
| 2026-07-29 | 611.1 | 614 | 625 | 609.1 | 9181 | -2.9 |
| 2026-07-28 | 614 | 615 | 620 | 605 | 5788 | -4 |
| 2026-07-27 | 618 | 635 | 635 | 618 | 6926 | -15.7 |
| 2026-07-24 | 633.7 | 639.8 | 639.8 | 629.2 | 3100 | -0.3 |
| 2026-07-23 | 634 | 645.8 | 645.8 | 623 | 3608 | -1 |
| 2026-07-22 | 635 | 635 | 635 | 621 | 8698 | -3 |
| 2026-07-21 | 638 | 639.9 | 639.9 | 625 | 4345 | 4 |
| 2026-07-20 | 634 | 620 | 635 | 620 | 5785 | 5 |
| 2026-07-17 | 629 | 625 | 638 | 623 | 6446 | 14 |
| 2026-07-16 | 615 | 613 | 615 | 609 | 3805 | 5 |
| 2026-07-15 | 610 | 608.6 | 614.7 | 608.1 | 10214 | 1.4 |
| 2026-07-14 | 608.6 | 605 | 613 | 605 | 3257 | 0.6 |
| 2026-07-13 | 608 | 612 | 615 | 608 | 4332 | -4 |
| 2026-07-10 | 612 | 611 | 615 | 610 | 3769 | 1 |
| 2026-07-09 | 611 | 615 | 626 | 611 | 5014 | -8 |
| 2026-07-08 | 619 | 629 | 629 | 612 | 2716 | -2.1 |
| 2026-07-07 | 621.1 | 629 | 629 | 620 | 2246 | 1.1 |
| 2026-07-06 | 620 | 618 | 625 | 611 | 3416 | -3 |
| 2026-07-03 | 623 | 630 | 630 | 615.4 | 5933 | -2.9 |
| 2026-07-02 | 625.9 | 618 | 629 | 611.2 | 2980 | 1.9 |
| 2026-07-01 | 624 | 612.3 | 624 | 612.3 | 1388 | 11.7 |
| 2026-06-30 | 612.3 | 612.3 | 619 | 612.3 | 4351 | -2.8 |
| 2026-06-29 | 615.1 | 615 | 618 | 613.5 | 5274 | -2.9 |
| 2026-06-26 | 618 | 617 | 624.9 | 616 | 7909 | 2.9 |
| 2026-06-25 | 615.1 | 615 | 620 | 614.1 | 4635 | -0.6 |
| 2026-06-24 | 615.7 | 619 | 620 | 614 | 2823 | -3.3 |
| 2026-06-23 | 619 | 624.2 | 624.9 | 615 | 9427 | -5.2 |
| 2026-06-22 | 624.2 | 624.8 | 631 | 624.1 | 4751 | -0.6 |
| 2026-06-19 | 624.8 | 624 | 625 | 620.6 | 2256 | 0.8 |
| 2026-06-18 | 624 | 625.6 | 628 | 621 | 7552 | -4.4 |
| 2026-06-17 | 628.4 | 628 | 630.1 | 628 | 6628 | -1.6 |
| 2026-06-16 | 630 | 634 | 634 | 627 | 2237 | -4 |
| 2026-06-15 | 634 | 629 | 636 | 629 | 6220 | 0 |
| 2026-06-12 | 634 | 635 | 635 | 630 | 10386 | 3 |
| 2026-06-11 | 631 | 644.9 | 644.9 | 631 | 6682 | -9 |
| 2026-06-10 | 640 | 637.5 | 644 | 635.6 | 2762 | 2.5 |
| 2026-06-09 | 637.5 | 658 | 658.9 | 635.1 | 7945 | -7.6 |
| 2026-06-08 | 645.1 | 652.2 | 654 | 645 | 11468 | -11.5 |
| 2026-06-05 | 656.6 | 645.1 | 660 | 644 | 38555 | 8.6 |
| 2026-06-04 | 648 | 675 | 675 | 648 | 13489 | -9.6 |
| 2026-06-03 | 657.6 | 639.5 | 668 | 638 | 31583 | 18.01 |
| 2026-06-02 | 639.59 | 639.9 | 643.8 | 620.1 | 9219 | 4.09 |
| 2026-06-01 | 635.5 | 635 | 641 | 623.1 | 11535 | 15.6 |
| 2026-05-27 | 619.9 | 609.1 | 624.9 | 609.1 | 5296 | 4.8 |
| 2026-05-26 | 615.1 | 622 | 622 | 611.59 | 7896 | -6.9 |
| 2026-05-25 | 622 | 624 | 624 | 613 | 8941 | 4.2 |
| 2026-05-22 | 617.8 | 620 | 621 | 608.1 | 4399 | 1.1 |
| 2026-05-21 | 616.7 | 607 | 616.9 | 607 | 6678 | 1.2 |
| 2026-05-20 | 615.5 | 611 | 616 | 610.2 | 4972 | 1.3 |
| 2026-05-19 | 614.2 | 614.8 | 617 | 606 | 3002 | -0.6 |
| 2026-05-18 | 614.8 | 611 | 614.8 | 603.1 | 7962 | -0.2 |
| 2026-05-15 | 615 | 622.9 | 622.9 | 609 | 3255 | 3 |
| 2026-05-14 | 612 | 625 | 633.3 | 610 | 7598 | -4 |
| 2026-05-13 | 616 | 614 | 616 | 608 | 2096 | 1 |
| 2026-05-12 | 615 | 625.5 | 625.5 | 608 | 6148 | 0 |
| 2026-05-11 | 615 | 615 | 619.9 | 610 | 8455 | 3.8 |
| 2026-05-08 | 611.2 | 620 | 620 | 610 | 2437 | 2.1 |
| 2026-05-07 | 609.1 | 612 | 612 | 608.2 | 5675 | -2.9 |
| 2026-05-06 | 612 | 615 | 615 | 608.1 | 6525 | 1.5 |
| 2026-05-05 | 610.5 | 604 | 615 | 604 | 6541 | 2 |
| 2026-05-04 | 608.5 | 614.9 | 615 | 605 | 4158 | -6.4 |
| 2026-04-30 | 614.9 | 616 | 616 | 605.2 | 13494 | -1.1 |
| 2026-04-29 | 616 | 618.1 | 620.1 | 615.3 | 6822 | -2.1 |
| 2026-04-28 | 618.1 | 620 | 622 | 618 | 7561 | -1.9 |
| 2026-04-27 | 620 | 653.1 | 653.1 | 617.1 | 2625 | -2 |
| 2026-04-24 | 622 | 630 | 630 | 618 | 8827 | -2.5 |
| 2026-04-23 | 624.5 | 625 | 626.9 | 619 | 3643 | -1 |
| 2026-04-22 | 625.5 | 657.3 | 657.3 | 619 | 6324 | -0.5 |
| 2026-04-21 | 626 | 645 | 647.8 | 625.1 | 3812 | -3 |
| 2026-04-20 | 629 | 662.5 | 662.5 | 627 | 4239 | -2 |
| 2026-04-17 | 631 | 630 | 635 | 625 | 4267 | 1 |
| 2026-04-16 | 630 | 625.1 | 637 | 624 | 10615 | -2 |
| 2026-04-15 | 632 | 640 | 640 | 630 | 10352 | -2 |
| 2026-04-13 | 634 | 640 | 640 | 629 | 7746 | -5.3 |
| 2026-04-10 | 639.3 | 640 | 640 | 628.2 | 21600 | 7.3 |
| 2026-04-09 | 632 | 628 | 638 | 627.4 | 9606 | 1.9 |
| 2026-04-08 | 630.1 | 625 | 638 | 625 | 7006 | 0.1 |
| 2026-04-07 | 630 | 630 | 638 | 624 | 11682 | -4 |
| 2026-04-06 | 634 | 623.5 | 634 | 615 | 21847 | 11 |
| 2026-04-05 | 623 | 635 | 637 | 614.5 | 26034 | -14 |
| 2026-04-02 | 637 | 637 | 640.4 | 630.5 | 8965 | -2 |
| 2026-04-01 | 639 | 646 | 650 | 636 | 16474 | -15.9 |
| 2026-03-31 | 654.9 | 651 | 660 | 640 | 16622 | 4.9 |
| 2026-03-30 | 650 | 651 | 663 | 646 | 14454 | -13 |
| 2026-03-29 | 663 | 674 | 684.8 | 662 | 17639 | -11.1 |
| 2026-03-26 | 674.1 | 680 | 680 | 669 | 8607 | -2.4 |
| 2026-03-25 | 676.5 | 690 | 690 | 672 | 34759 | -3.4 |
| 2026-03-24 | 679.9 | 683 | 690 | 671.1 | 14832 | -3.1 |
| 2026-03-23 | 683 | 675.1 | 686 | 675 | 14644 | -0.69 |
| 2026-03-22 | 683.69 | 675 | 688.4 | 666 | 32301 | 18.69 |
| 2026-03-19 | 665 | 670.2 | 679 | 658 | 19564 | 7.9 |
| 2026-03-17 | 657.1 | 669 | 669 | 650.1 | 11400 | -5.4 |
| 2026-03-16 | 662.5 | 670.1 | 679.4 | 662 | 31523 | -11.5 |
| 2026-03-15 | 674 | 667 | 677 | 665.5 | 26255 | 9 |
| 2026-03-12 | 665 | 664 | 670 | 659.1 | 6858 | 1 |
| 2026-03-11 | 664 | 674 | 680 | 663 | 16631 | -10 |
| 2026-03-10 | 674 | 677.9 | 689 | 650 | 44641 | 9.3 |
| 2026-03-09 | 664.7 | 649.9 | 664.7 | 649.9 | 160 | 25.7 |
| 2026-03-03 | 639 | 639.9 | 640 | 630 | 11303 | 9 |
| 2026-03-01 | 630 | 626.1 | 633 | 625 | 12096 | 4 |
| 2026-02-26 | 626 | 619 | 631.1 | 619 | 6944 | 7.5 |
| 2026-02-25 | 618.5 | 628.3 | 642 | 615.2 | 8132 | 2.32 |
| 2026-02-24 | 616.18 | 612 | 617.9 | 611.2 | 7932 | 4.98 |
| 2026-02-23 | 611.2 | 615.1 | 618 | 610.6 | 12460 | -3.9 |
| 2026-02-22 | 615.1 | 617.9 | 620 | 614 | 8948 | -2.9 |
| 2026-02-17 | 618 | 630 | 630 | 615 | 13520 | -2 |
| 2026-02-16 | 620 | 635.5 | 635.5 | 617 | 15036 | -4.9 |
| 2026-02-12 | 624.9 | 622 | 627.5 | 622 | 8403 | -4.1 |
| 2026-02-11 | 629 | 620.1 | 632 | 620.1 | 4975 | 4 |
| 2026-02-10 | 625 | 621 | 633.4 | 621 | 8788 | -6.7 |
| 2026-02-09 | 631.7 | 637 | 637 | 622.5 | 11356 | 1.7 |
| 2026-02-08 | 630 | 631 | 636 | 628 | 14418 | -3 |
| 2026-02-05 | 633 | 629.9 | 635 | 620.1 | 8657 | 9 |
| 2026-02-04 | 624 | 611.6 | 630 | 611.6 | 6247 | 0 |
| 2026-02-03 | 624 | 615 | 634.09 | 612.5 | 13557 | -1 |
| 2026-02-02 | 625 | 622 | 630 | 620 | 9904 | 2.4 |
| 2026-02-01 | 622.6 | 628 | 639 | 621 | 10863 | -5.4 |
| 2026-01-29 | 628 | 637 | 649 | 627.1 | 12133 | -7 |
| 2026-01-28 | 635 | 641.5 | 642 | 630.1 | 10304 | -7 |
| 2026-01-27 | 642 | 637 | 660 | 625 | 9442 | -8 |
| 2026-01-26 | 650 | 650 | 660 | 640 | 9970 | 0 |
| 2026-01-25 | 650 | 645 | 650.9 | 635.1 | 16177 | 11.4 |
| 2026-01-22 | 638.6 | 636 | 640 | 633 | 6524 | -1.4 |
| 2026-01-21 | 640 | 651 | 651 | 638 | 9997 | -2.9 |
| 2026-01-20 | 642.9 | 642.5 | 645 | 631.2 | 16280 | 12.9 |
| 2026-01-18 | 630 | 628 | 634.2 | 628 | 4231 | 3.9 |
| 2026-01-14 | 626.1 | 625 | 635 | 622.8 | 2726 | 0.6 |
| 2026-01-13 | 625.5 | 627 | 627 | 624.5 | 6425 | 0.3 |
| 2026-01-12 | 625.2 | 625 | 635 | 624 | 8058 | -6.8 |
| 2026-01-08 | 632 | 635 | 637.8 | 625.2 | 6353 | 6 |
| 2026-01-07 | 626 | 641 | 641 | 626 | 13460 | -6 |
| 2026-01-06 | 632 | 642 | 652 | 631 | 2411 | 2 |
| 2026-01-05 | 630 | 630.2 | 632.9 | 624 | 8038 | -0.2 |
| 2026-01-04 | 630.2 | 631 | 635 | 623 | 5936 | -0.8 |
| 2026-01-01 | 631 | 630 | 634 | 630 | 5873 | 1 |
| 2025-12-31 | 630 | 630 | 638 | 628 | 4902 | 3.5 |
| 2025-12-29 | 626.5 | 626.9 | 630 | 624 | 12047 | -25.4 |
| 2025-12-28 | 651.9 | 642 | 652.2 | 637.2 | 20024 | 14.4 |
| 2025-12-22 | 637.5 | 635 | 638 | 632 | 2234 | 2.5 |
| 2025-12-21 | 635 | 642 | 645 | 630 | 4487 | -4 |
| 2025-12-18 | 639 | 643 | 645.7 | 638.3 | 12050 | 1.9 |
| 2025-12-17 | 637.1 | 644.5 | 644.5 | 632.1 | 11698 | -7.9 |
| 2025-12-16 | 645 | 644 | 645 | 634 | 4566 | 12 |
| 2025-12-15 | 633 | 621 | 636 | 621 | 7407 | 8 |
| 2025-12-14 | 625 | 625 | 633 | 624.3 | 6367 | -3 |
| 2025-12-11 | 628 | 632 | 635 | 628 | 11660 | -4 |
| 2025-12-10 | 632 | 629 | 640 | 629 | 3581 | -1.5 |
| 2025-12-09 | 633.5 | 622 | 644.5 | 622 | 3238 | 3.5 |
| 2025-12-08 | 630 | 645 | 645 | 622 | 5095 | -3 |
| 2025-12-07 | 633 | 640 | 643 | 625 | 10388 | -7 |
| 2025-12-03 | 640 | 650 | 653 | 640 | 7081 | -13 |
| 2025-12-02 | 653 | 645 | 665 | 645 | 14694 | 1 |
| 2025-12-01 | 652 | 663 | 676 | 645 | 6685 | 2 |
| 2025-11-30 | 650 | 675 | 675 | 650 | 8479 | -20 |
| 2025-11-27 | 670 | 663 | 680 | 655 | 6400 | -6 |
| 2025-11-26 | 676 | 665 | 679 | 656.5 | 10276 | 7 |
| 2025-11-25 | 669 | 660 | 669.9 | 646.5 | 15116 | 6 |
| 2025-11-24 | 663 | 645 | 663 | 645 | 22940 | 23 |
| 2025-11-23 | 640 | 625.1 | 640 | 625 | 14502 | 18 |
| 2025-11-20 | 622 | 619 | 630 | 619 | 5751 | -7 |
| 2025-11-19 | 629 | 630.1 | 630.1 | 620.1 | 5238 | -0.7 |
| 2025-11-18 | 629.7 | 636.4 | 644 | 624 | 5783 | 5.7 |
| 2025-11-17 | 624 | 620 | 630 | 617 | 12931 | 0 |
| 2025-11-16 | 624 | 622 | 641 | 616 | 11440 | -4.5 |
| 2025-11-13 | 628.5 | 634 | 635 | 621 | 5806 | -3.5 |
| 2025-11-12 | 632 | 620.2 | 632.2 | 620.1 | 5477 | 4 |
| 2025-11-11 | 628 | 620 | 631 | 618 | 3229 | 2 |
| 2025-11-10 | 626 | 630 | 636 | 624 | 3582 | 1 |
| 2025-11-09 | 625 | 627.2 | 630 | 617.5 | 3668 | -5 |
| 2025-11-06 | 630 | 630 | 640 | 628 | 3648 | 0 |
| 2025-11-05 | 630 | 642.9 | 642.9 | 618.8 | 2778 | -1 |
| 2025-11-04 | 631 | 640 | 640 | 630 | 5960 | -9 |
| 2025-11-03 | 640 | 648 | 648 | 637 | 5833 | 1 |
| 2025-11-02 | 639 | 643 | 643 | 633 | 9819 | 7 |
| 2025-10-30 | 632 | 615 | 633 | 611.2 | 8051 | 9.9 |
| 2025-10-29 | 622.1 | 629 | 637 | 620 | 3985 | -4.9 |
| 2025-10-28 | 627 | 612 | 629.8 | 612 | 4737 | 17 |
| 2025-10-26 | 610 | 603 | 610 | 603 | 3603 | 1 |
| 2025-10-19 | 609 | 598.5 | 609.9 | 598.4 | 4364 | -1.6 |
| 2025-10-16 | 610.6 | 629.9 | 629.9 | 606 | 5638 | -7.4 |
| 2025-10-15 | 618 | 612.1 | 623 | 610.3 | 21126 | 3 |
| 2025-10-14 | 615 | 631 | 631 | 612.5 | 8321 | -17 |
| 2025-10-13 | 632 | 610 | 632 | 610 | 7395 | 10 |
| 2025-10-12 | 622 | 649 | 649 | 610 | 20839 | -20 |
| 2025-10-09 | 642 | 650 | 675 | 638 | 9658 | 4 |
| 2025-10-08 | 638 | 650 | 650 | 630 | 9628 | -13 |
| 2025-10-07 | 651 | 662.5 | 662.6 | 644 | 8784 | -25 |
| 2025-09-28 | 676 | 636 | 676 | 633.1 | 12448 | 32 |
| 2025-09-25 | 644 | 639.1 | 650 | 639 | 11244 | -8.1 |
| 2025-09-24 | 652.1 | 658 | 660 | 647 | 9398 | -5.6 |
| 2025-09-23 | 657.7 | 636.9 | 660 | 625 | 21715 | 32.86 |
| 2025-09-21 | 624.84 | 641.2 | 641.2 | 588.8 | 79980 | -29.36 |
| 2025-09-18 | 654.2 | 712.2 | 712.2 | 654.2 | 2150 | -72.5 |
| 2025-09-08 | 726.7 | 730.1 | 735 | 721 | 6893 | -8.37 |
| 2025-09-07 | 735.07 | 734 | 738 | 730.1 | 5755 | 735.07 |