Latest Stock Price Information & Analysis
| PBV (Price to Book Value) | 4.07 |
| Fiscal Year | 082/083 |
| Quarter | q2 |
| EPS (Earnings Per Share) | 2.24 |
| Book Value | Rs. 136.25 |
| Paid-up Capital | Rs. 1000000000 |
Shree Investment & Finance Company Ltd. was closed at RS. 554 on 2026-04-20 has reported an EPS of 2.24, PE Ratio 247.32 and a Book Value of Rs. 136.25 for the q2 of fiscal year 082/083. With a Paidup Capital of Rs. 1000000000 .The institution has a Base Rate of 7.46%. Additionally, the CD Ratio is 75.26%, while the Spread Rate is 3.84 %, and the NPL is 3.83 %.
| Date | Close | Open | High | Low | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-04-20 | 554 | 555 | 570 | 542 | 7999 | -0.1 |
| 2026-04-17 | 554.1 | 545.7 | 555 | 536 | 5715 | -2.1 |
| 2026-04-16 | 556.2 | 565 | 565 | 545.6 | 14654 | -7.6 |
| 2026-04-15 | 563.8 | 564.8 | 578 | 551.2 | 18585 | 7.8 |
| 2026-04-13 | 556 | 556.1 | 556.2 | 545.3 | 7215 | -8.9 |
| 2026-04-10 | 564.9 | 562 | 569.8 | 550.1 | 15758 | 0.2 |
| 2026-04-09 | 564.7 | 555 | 567 | 555 | 23468 | 5.7 |
| 2026-04-08 | 559 | 564 | 564 | 545 | 9218 | 3 |
| 2026-04-07 | 556 | 562 | 562 | 535 | 21802 | -4 |
| 2026-04-06 | 560 | 530 | 566 | 530 | 16655 | 25.1 |
| 2026-04-05 | 534.9 | 550.1 | 561 | 518.6 | 30995 | -26.1 |
| 2026-04-02 | 561 | 550.1 | 570.6 | 538.4 | 23124 | 1.5 |
| 2026-04-01 | 559.5 | 575 | 578.2 | 555.1 | 18465 | -25.5 |
| 2026-03-31 | 585 | 571.5 | 587 | 570.1 | 9020 | 6.1 |
| 2026-03-30 | 578.9 | 584 | 590 | 572 | 34591 | -13.7 |
| 2026-03-29 | 592.6 | 600 | 613 | 585 | 21000 | -12.3 |
| 2026-03-26 | 604.9 | 610 | 610 | 598.4 | 13665 | 1.5 |
| 2026-03-25 | 603.4 | 610 | 621 | 602 | 18745 | -16.3 |
| 2026-03-24 | 619.7 | 610 | 622.9 | 609 | 25389 | 4.7 |
| 2026-03-23 | 615 | 625 | 632.8 | 607.6 | 40861 | -8.49 |
| 2026-03-22 | 623.49 | 601.8 | 634 | 601.8 | 49698 | 9.49 |
| 2026-03-19 | 614 | 600 | 614 | 592 | 34230 | 15.5 |
| 2026-03-17 | 598.5 | 590.5 | 605 | 590.5 | 21925 | -1.5 |
| 2026-03-16 | 600 | 601 | 613 | 597.4 | 33137 | -3 |
| 2026-03-15 | 603 | 615 | 616.9 | 595.3 | 27518 | -2 |
| 2026-03-12 | 605 | 594.1 | 614 | 594.1 | 38433 | 0.1 |
| 2026-03-11 | 604.9 | 608.1 | 628.9 | 600 | 18181 | -15.1 |
| 2026-03-10 | 620 | 641.5 | 641.5 | 604.8 | 48104 | -21.5 |
| 2026-03-09 | 641.5 | 616.7 | 641.5 | 616.7 | 676 | 36.8 |
| 2026-03-03 | 604.7 | 588 | 610 | 588 | 16638 | 4.7 |
| 2026-03-01 | 600 | 573.3 | 602.5 | 573.3 | 43510 | 15.1 |
| 2026-02-26 | 584.9 | 573.3 | 589 | 573.3 | 9521 | -0.1 |
| 2026-02-25 | 585 | 585 | 589.8 | 582 | 15375 | 1.3 |
| 2026-02-24 | 583.7 | 570 | 604 | 570 | 14473 | 2.1 |
| 2026-02-23 | 581.6 | 583.9 | 591.6 | 576.1 | 15328 | 8.5 |
| 2026-02-22 | 573.1 | 573 | 584 | 572.2 | 40506 | -3.9 |
| 2026-02-17 | 577 | 597.7 | 598 | 575.3 | 14276 | -9 |
| 2026-02-16 | 586 | 602.8 | 602.8 | 582.1 | 18535 | -5 |
| 2026-02-12 | 591 | 564 | 600 | 564 | 36033 | 16 |
| 2026-02-11 | 575 | 564 | 609 | 564 | 19622 | 0 |
| 2026-02-10 | 575 | 576 | 598 | 573 | 40873 | -12.6 |
| 2026-02-09 | 587.6 | 599.2 | 611 | 587.6 | 90611 | -23.8 |
| 2026-02-08 | 611.4 | 630 | 638.8 | 595 | 61587 | -16.5 |
| 2026-02-05 | 627.9 | 640 | 640 | 621.9 | 46025 | -7.1 |
| 2026-02-04 | 635 | 628 | 644 | 620.1 | 82902 | 15 |
| 2026-02-03 | 620 | 645 | 648.5 | 620 | 103617 | -16 |
| 2026-02-02 | 636 | 637 | 660 | 635 | 115363 | -14 |
| 2026-02-01 | 650 | 640 | 687.4 | 631 | 111598 | 2 |
| 2026-01-29 | 648 | 650 | 650 | 624.3 | 146345 | -10 |
| 2026-01-28 | 658 | 600 | 667 | 593 | 152844 | 51 |
| 2026-01-27 | 607 | 615 | 628 | 596 | 150925 | -9 |
| 2026-01-26 | 616 | 609.9 | 616 | 580.2 | 194914 | 16 |
| 2026-01-25 | 600 | 587 | 605 | 586 | 112934 | 2 |
| 2026-01-22 | 598 | 552 | 608 | 546 | 111833 | 42.7 |
| 2026-01-21 | 555.3 | 561 | 567.1 | 550 | 93094 | -5.7 |
| 2026-01-20 | 561 | 549 | 566.1 | 542 | 89979 | 17 |
| 2026-01-18 | 544 | 517.7 | 544 | 515 | 88259 | 33 |
| 2026-01-14 | 511 | 501 | 514 | 496.1 | 32198 | 16 |
| 2026-01-13 | 495 | 501 | 501 | 494 | 8627 | -4 |
| 2026-01-12 | 499 | 503 | 510 | 493 | 18407 | -6 |
| 2026-01-08 | 505 | 508 | 511.1 | 503 | 13754 | -3 |
| 2026-01-07 | 508 | 515 | 518.9 | 505 | 19332 | -4 |
| 2026-01-06 | 512 | 507.5 | 515.1 | 500 | 28739 | 12 |
| 2026-01-05 | 500 | 495 | 501.4 | 492.5 | 11643 | 6 |
| 2026-01-04 | 494 | 493 | 500 | 492 | 3719 | -5.9 |
| 2026-01-01 | 499.9 | 507.9 | 507.9 | 496.1 | 6235 | -1.1 |
| 2025-12-31 | 501 | 512.9 | 512.9 | 500 | 5517 | -2 |
| 2025-12-29 | 503 | 510.9 | 510.9 | 502 | 7280 | -2.1 |
| 2025-12-28 | 505.1 | 500 | 509.9 | 496.3 | 7093 | 6.6 |
| 2025-12-22 | 498.5 | 491 | 503.8 | 489.8 | 7843 | 4.5 |
| 2025-12-21 | 494 | 490 | 505.1 | 490 | 3161 | -5.3 |
| 2025-12-18 | 499.3 | 508 | 512.8 | 499.3 | 13795 | -8.9 |
| 2025-12-17 | 508.2 | 500 | 512.9 | 495.3 | 25552 | 15.2 |
| 2025-12-16 | 493 | 500 | 509 | 491.2 | 7867 | -1.2 |
| 2025-12-15 | 494.2 | 496 | 498 | 490 | 3661 | 4.2 |
| 2025-12-14 | 490 | 510.1 | 511 | 490 | 11512 | -17 |
| 2025-12-11 | 507 | 504.3 | 511.9 | 503.1 | 7318 | -1 |
| 2025-12-10 | 508 | 507 | 517.1 | 500 | 17447 | 1 |
| 2025-12-09 | 507 | 500.1 | 507 | 500.1 | 11531 | 2.1 |
| 2025-12-08 | 504.9 | 519 | 519 | 499.9 | 18803 | -8.1 |
| 2025-12-07 | 513 | 530.4 | 530.4 | 509.2 | 13261 | -7 |
| 2025-12-03 | 520 | 506.7 | 534 | 506 | 42452 | 9 |
| 2025-12-02 | 511 | 510 | 520 | 510 | 9840 | -3 |
| 2025-12-01 | 514 | 504.1 | 519 | 503 | 23079 | 7 |
| 2025-11-30 | 507 | 500 | 516.1 | 500 | 39368 | 1 |
| 2025-11-27 | 506 | 507 | 510 | 498.1 | 15172 | 6 |
| 2025-11-26 | 500 | 508 | 508 | 494 | 6774 | -2 |
| 2025-11-25 | 502 | 505 | 505.9 | 496.1 | 6595 | 4 |
| 2025-11-24 | 498 | 501 | 501 | 494 | 4990 | 3.1 |
| 2025-11-23 | 494.9 | 494.9 | 494.9 | 486 | 10994 | 9.7 |
| 2025-11-20 | 485.2 | 485 | 490 | 485 | 3588 | -4.6 |
| 2025-11-19 | 489.8 | 493 | 493 | 485 | 2381 | -3.9 |
| 2025-11-18 | 493.7 | 491 | 510.9 | 485 | 9722 | 8.7 |
| 2025-11-17 | 485 | 485 | 493 | 485 | 5026 | 0 |
| 2025-11-16 | 485 | 482.2 | 485.3 | 481 | 5134 | -4 |
| 2025-11-13 | 489 | 492.9 | 492.9 | 482 | 4687 | -1 |
| 2025-11-12 | 490 | 488 | 495 | 485 | 5815 | -3.5 |
| 2025-11-11 | 493.5 | 490 | 497 | 485 | 6085 | 3.5 |
| 2025-11-10 | 490 | 496 | 496 | 480 | 6836 | 1 |
| 2025-11-09 | 489 | 507 | 507 | 488.7 | 9045 | -11.2 |
| 2025-11-06 | 500.2 | 510 | 518 | 500.2 | 13366 | -0.8 |
| 2025-11-05 | 501 | 497 | 511 | 482 | 17669 | 11 |
| 2025-11-04 | 490 | 510 | 510 | 490 | 9398 | -14.9 |
| 2025-11-03 | 504.9 | 518 | 522.2 | 498 | 17322 | -7.1 |
| 2025-11-02 | 512 | 490 | 515 | 483 | 34290 | 29.9 |
| 2025-10-30 | 482.1 | 482 | 490 | 475 | 7605 | 7.1 |
| 2025-10-29 | 475 | 490 | 491 | 475 | 11644 | -10.5 |
| 2025-10-28 | 485.5 | 471 | 507 | 471 | 3047 | 18.5 |
| 2025-10-26 | 467 | 463 | 469 | 460 | 1562 | 3 |
| 2025-10-19 | 464 | 465 | 470 | 463 | 726 | 5 |
| 2025-10-16 | 459 | 479 | 479 | 459 | 15343 | -13.6 |
| 2025-10-15 | 472.6 | 487 | 487 | 470.1 | 7046 | -5.9 |
| 2025-10-14 | 478.5 | 493 | 493 | 478.5 | 5871 | -7.5 |
| 2025-10-13 | 486 | 487 | 487 | 472.4 | 7476 | 4 |
| 2025-10-12 | 482 | 505 | 505 | 480.3 | 26797 | -17.8 |
| 2025-10-09 | 499.8 | 506.8 | 525 | 499.8 | 14009 | 2.9 |
| 2025-10-08 | 496.9 | 504 | 504.9 | 486 | 12015 | -10.1 |
| 2025-10-07 | 507 | 508 | 508 | 500.2 | 12886 | -3 |
| 2025-09-28 | 510 | 503 | 510 | 502 | 4148 | -1 |
| 2025-09-25 | 511 | 516.9 | 516.9 | 502 | 9766 | 1 |
| 2025-09-24 | 510 | 512 | 523.5 | 502 | 7754 | -9.9 |
| 2025-09-23 | 519.9 | 517 | 525 | 506.7 | 16344 | 9.36 |
| 2025-09-21 | 510.54 | 491 | 519 | 471.6 | 26452 | 9.55 |
| 2025-09-08 | 500.99 | 496 | 503 | 494.4 | 7123 | 2.72 |
| 2025-09-07 | 498.27 | 500 | 503.9 | 495 | 9431 | -3.33 |
| 2025-09-04 | 501.6 | 507 | 508 | 499.5 | 20170 | -0.39 |
| 2025-09-03 | 501.99 | 501 | 508 | 501 | 11796 | 0.05 |
| 2025-09-02 | 501.94 | 512 | 512 | 500.1 | 15301 | -5.01 |
| 2025-09-01 | 506.95 | 503.6 | 511 | 503 | 5711 | -0.29 |
| 2025-08-31 | 507.24 | 517 | 517 | 506 | 8129 | -2.76 |
| 2025-08-28 | 510 | 520 | 521.9 | 509.6 | 16764 | -13.84 |
| 2025-08-27 | 523.84 | 513.16 | 525 | 513.16 | 7771 | 10.68 |
| 2025-08-26 | 513.16 | 515 | 515 | 510 | 5794 | 3.69 |
| 2025-08-25 | 509.47 | 510 | 512 | 504 | 8999 | 0.23 |
| 2025-08-24 | 509.24 | 511 | 515 | 506.5 | 8291 | 0.9 |
| 2025-08-21 | 508.34 | 506 | 517 | 505.1 | 9039 | -2.41 |
| 2025-08-20 | 510.75 | 524 | 524 | 510 | 10752 | -6.46 |
| 2025-08-19 | 517.21 | 520 | 522 | 515.3 | 8450 | 1.8 |
| 2025-08-18 | 515.41 | 521 | 521 | 511.5 | 11364 | 0.18 |
| 2025-08-17 | 515.23 | 527.4 | 527.9 | 514.2 | 10909 | -5.64 |
| 2025-08-14 | 520.87 | 525 | 526.9 | 520.1 | 9160 | -0.98 |
| 2025-08-13 | 521.85 | 527.9 | 531 | 517.5 | 8504 | 0.94 |
| 2025-08-12 | 520.91 | 531 | 531 | 518.2 | 14673 | -13.71 |
| 2025-08-07 | 534.62 | 534 | 536 | 520.2 | 15954 | 9.11 |
| 2025-08-06 | 525.51 | 520.1 | 539 | 520.1 | 17018 | 0.01 |
| 2025-08-05 | 525.5 | 541 | 548 | 525.5 | 17457 | -15.12 |
| 2025-08-04 | 540.62 | 560 | 560 | 537 | 32547 | -9.96 |
| 2025-08-03 | 550.58 | 565 | 568.9 | 548.4 | 32516 | -7.25 |
| 2025-07-31 | 557.83 | 546.4 | 575 | 546.3 | 61689 | 4.02 |
| 2025-07-30 | 553.81 | 576 | 576 | 550 | 31323 | -11.6 |
| 2025-07-29 | 565.41 | 578 | 585 | 562.3 | 39495 | -1.75 |
| 2025-07-28 | 567.16 | 560.8 | 572 | 542.2 | 43729 | 17.32 |
| 2025-07-27 | 549.84 | 575 | 575 | 547 | 45035 | -16.59 |
| 2025-07-24 | 566.43 | 584.4 | 584.4 | 560 | 38954 | -6.52 |
| 2025-07-23 | 572.95 | 567 | 586 | 556 | 72679 | 16.77 |
| 2025-07-22 | 556.18 | 555 | 564 | 549 | 32995 | 4.18 |
| 2025-07-21 | 552 | 545 | 555 | 543 | 36920 | 6.09 |
| 2025-07-20 | 545.91 | 572 | 572 | 540 | 63531 | -15 |
| 2025-07-17 | 560.91 | 554.4 | 574 | 546 | 48758 | 17.37 |
| 2025-07-16 | 543.54 | 551.2 | 558 | 540 | 22303 | 3.14 |
| 2025-07-15 | 540.4 | 538 | 548.7 | 532 | 18774 | 8.09 |
| 2025-07-14 | 532.31 | 540 | 544.5 | 531.6 | 16750 | -13.06 |
| 2025-07-13 | 545.37 | 543.2 | 561 | 540 | 28836 | 12.74 |
| 2025-07-10 | 532.63 | 533.2 | 540 | 528 | 17119 | 6.13 |
| 2025-07-09 | 526.5 | 539 | 540.6 | 520 | 19071 | -5.23 |
| 2025-07-08 | 531.73 | 530 | 540 | 521 | 13683 | 6.08 |
| 2025-07-07 | 525.65 | 542.5 | 546 | 525 | 33160 | -23.09 |
| 2025-07-06 | 548.74 | 550 | 566.1 | 535.2 | 82107 | 9.15 |
| 2025-07-03 | 539.59 | 537 | 555.9 | 527 | 48040 | 12.46 |
| 2025-07-02 | 527.13 | 527.5 | 535 | 518 | 25843 | 9.91 |
| 2025-07-01 | 517.22 | 529 | 529 | 513 | 12642 | -2.26 |
| 2025-06-30 | 519.48 | 524.6 | 524.6 | 515 | 18414 | 5.07 |
| 2025-06-29 | 514.41 | 513 | 517 | 504 | 19302 | 8.45 |
| 2025-06-26 | 505.96 | 500 | 515 | 500 | 20472 | -2.98 |
| 2025-06-25 | 508.94 | 523 | 523 | 505.1 | 16966 | -6.29 |
| 2025-06-24 | 515.23 | 524 | 529.5 | 514 | 22145 | -3.72 |
| 2025-06-23 | 518.95 | 503.9 | 528 | 495 | 37925 | 20.53 |
| 2025-06-22 | 498.42 | 501 | 508 | 496 | 29472 | -12.21 |
| 2025-06-19 | 510.63 | 520 | 532.9 | 508.3 | 63082 | -18.41 |
| 2025-06-18 | 529.04 | 535.1 | 556 | 528 | 47760 | -13.84 |
| 2025-06-17 | 542.88 | 541.1 | 545 | 520 | 61958 | -3.9 |
| 2025-06-16 | 546.78 | 572.1 | 590 | 543.9 | 143282 | -36.93 |
| 2025-06-15 | 583.71 | 598 | 608.2 | 574.4 | 152410 | -2.85 |
| 2025-06-12 | 586.56 | 580 | 599.5 | 554 | 111648 | 17.72 |
| 2025-06-11 | 568.84 | 547 | 580 | 537 | 172151 | 32.54 |
| 2025-06-10 | 536.3 | 495 | 536.3 | 489 | 98716 | 48.7 |
| 2025-06-09 | 487.6 | 493 | 493 | 485.3 | 5886 | 3.93 |
| 2025-06-08 | 483.67 | 485 | 489 | 483 | 6945 | -1.89 |
| 2025-06-05 | 485.56 | 491.1 | 496 | 485 | 6262 | -2.33 |
| 2025-06-04 | 487.89 | 494 | 500 | 486 | 15552 | -3.38 |
| 2025-06-03 | 491.27 | 502 | 504.6 | 490 | 7640 | -3.51 |
| 2025-06-02 | 494.78 | 507.2 | 509 | 492 | 16264 | -2.57 |
| 2025-05-28 | 497.35 | 490 | 500 | 490 | 8998 | 2.51 |
| 2025-05-27 | 494.84 | 494 | 504 | 491 | 7228 | -3.07 |
| 2025-05-26 | 497.91 | 507.2 | 527 | 496 | 9046 | 0.61 |
| 2025-05-25 | 497.3 | 505 | 506 | 496 | 10268 | -3.54 |
| 2025-05-22 | 500.84 | 509 | 509.9 | 498.9 | 15008 | -1.67 |
| 2025-05-21 | 502.51 | 518.9 | 528 | 502 | 24652 | -6.28 |
| 2025-05-20 | 508.79 | 495 | 512 | 494 | 11052 | 13.47 |
| 2025-05-19 | 495.32 | 502 | 505 | 495 | 13105 | 0.49 |
| 2025-05-18 | 494.83 | 500 | 503 | 492.1 | 15028 | -5 |
| 2025-05-15 | 499.83 | 510 | 510 | 497 | 12523 | -4.09 |
| 2025-05-14 | 503.92 | 505 | 514.9 | 495 | 9971 | 5.23 |
| 2025-05-13 | 498.69 | 519 | 520 | 497 | 12724 | -14.07 |
| 2025-05-11 | 512.76 | 541 | 541.9 | 510 | 12086 | -0.17 |
| 2025-05-07 | 512.93 | 486 | 518 | 481 | 22726 | 22.08 |
| 2025-05-06 | 490.85 | 495.3 | 504 | 490.1 | 15621 | -6.84 |
| 2025-05-05 | 497.69 | 503 | 503 | 496 | 7934 | 1.48 |
| 2025-05-04 | 496.21 | 509 | 509 | 495 | 15496 | -5.39 |
| 2025-04-30 | 501.6 | 511 | 512 | 500.8 | 18290 | -8.94 |
| 2025-04-29 | 510.54 | 525 | 526 | 508 | 9448 | -5.92 |
| 2025-04-28 | 516.46 | 501 | 529 | 501 | 28218 | 14.7 |
| 2025-04-27 | 501.76 | 505 | 515 | 495 | 18491 | -5.4 |
| 2025-04-24 | 507.16 | 511 | 519 | 502 | 13574 | -3.74 |
| 2025-04-23 | 510.9 | 521 | 523 | 510 | 20960 | -11.73 |
| 2025-04-22 | 522.63 | 533 | 533 | 522 | 5461 | -0.09 |
| 2025-04-21 | 522.72 | 527 | 533 | 520 | 15927 | 522.72 |