Latest Stock Price Information & Analysis
| PBV (Price to Book Value) | 3.46 |
| Fiscal Year | 081/082 |
| Quarter | q3 |
| EPS (Earnings Per Share) | 6.55 |
| Book Value | Rs. 140.34 |
| Paid-up Capital | Rs. 1000000000 |
Shree Investment & Finance Company Ltd. was closed at RS. 485.2 on 2025-11-20 has reported an EPS of 6.55, PE Ratio 74.08 and a Book Value of Rs. 140.34 for the q3 of fiscal year 081/082. With a Paidup Capital of Rs. 1000000000 .The institution has a Base Rate of 8.31%. Additionally, the CD Ratio is 76.13%, while the Spread Rate is 4.06 %, and the NPL is 3.75 %.
| Date | Close | Open | High | Low | Volume | Change |
|---|---|---|---|---|---|---|
| 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 | -5.19 |
| 2025-04-20 | 527.91 | 526 | 542 | 526 | 6902 | -5.38 |
| 2025-04-17 | 533.29 | 540 | 540 | 529 | 10176 | 0.06 |
| 2025-04-16 | 533.23 | 528 | 543 | 525.5 | 14387 | -2.92 |
| 2025-04-15 | 536.15 | 531 | 541.6 | 526 | 9307 | 10.16 |
| 2025-04-13 | 525.99 | 532 | 540 | 525.6 | 8952 | -10.14 |
| 2025-04-10 | 536.13 | 543 | 543 | 534.6 | 1718 | -4.81 |
| 2025-04-09 | 540.94 | 535.9 | 546 | 530.1 | 17645 | 12.77 |
| 2025-04-08 | 528.17 | 523 | 532 | 518.3 | 15163 | 5.17 |
| 2025-04-07 | 523 | 530 | 537 | 522 | 15143 | -8.59 |
| 2025-04-03 | 531.59 | 552.5 | 552.5 | 531 | 20707 | -10.08 |
| 2025-04-02 | 541.67 | 537.5 | 559 | 527 | 14040 | 11.77 |
| 2025-04-01 | 529.9 | 550 | 550 | 522.2 | 6692 | -11.8 |
| 2025-03-30 | 541.7 | 525 | 551 | 525 | 23404 | 15.91 |
| 2025-03-27 | 525.79 | 521.9 | 533.7 | 517.3 | 12290 | 2.1 |
| 2025-03-26 | 523.69 | 518.9 | 525 | 515 | 7328 | 8.69 |
| 2025-03-25 | 515 | 516.5 | 533 | 505 | 11846 | -11.91 |
| 2025-03-24 | 526.91 | 508 | 535.5 | 506 | 11671 | 17.4 |
| 2025-03-23 | 509.51 | 527.1 | 531.9 | 508.1 | 11747 | -16.83 |
| 2025-03-20 | 526.34 | 530 | 533.9 | 525.1 | 7272 | -6.76 |
| 2025-03-19 | 533.1 | 545.3 | 550 | 530 | 9735 | -6.9 |
| 2025-03-18 | 540 | 535 | 556 | 532 | 9558 | 5 |
| 2025-03-17 | 535 | 544 | 544 | 531.2 | 12848 | -1 |
| 2025-03-16 | 536 | 541 | 543 | 529 | 16723 | -7 |
| 2025-03-12 | 543 | 542 | 547 | 540 | 8825 | 1.4 |
| 2025-03-11 | 541.6 | 551 | 554 | 541.2 | 10372 | -8.4 |
| 2025-03-10 | 550 | 555 | 566.7 | 545.1 | 15502 | 5 |
| 2025-03-09 | 545 | 568 | 570 | 545 | 20890 | -21 |
| 2025-03-06 | 566 | 561.3 | 574 | 560 | 15705 | 0 |
| 2025-03-05 | 566 | 575 | 580.9 | 554 | 32220 | -9 |
| 2025-03-04 | 575 | 605 | 605 | 575 | 24595 | -19 |
| 2025-03-03 | 594 | 601.1 | 614 | 590 | 34664 | -2 |
| 2025-03-02 | 596 | 580 | 596 | 574 | 29164 | 26 |
| 2025-02-27 | 570 | 586.5 | 588 | 565.1 | 20007 | -5 |
| 2025-02-25 | 575 | 586 | 587 | 566 | 22328 | -1 |
| 2025-02-24 | 576 | 590 | 590 | 569 | 21746 | -4 |
| 2025-02-23 | 580 | 582 | 595 | 560.6 | 34773 | -12 |
| 2025-02-20 | 592 | 588 | 604 | 578.3 | 32767 | 4 |
| 2025-02-18 | 588 | 578.2 | 601 | 578 | 32579 | -2 |
| 2025-02-17 | 590 | 600 | 611.9 | 585.1 | 36517 | -10 |
| 2025-02-16 | 600 | 597.7 | 615 | 590 | 97295 | 14 |
| 2025-02-13 | 586 | 568.9 | 595 | 568.9 | 61023 | 17.1 |
| 2025-02-12 | 568.9 | 563.7 | 578 | 555 | 46889 | 13.9 |
| 2025-02-11 | 555 | 562.8 | 563 | 551.1 | 16096 | 2.3 |
| 2025-02-10 | 552.7 | 555 | 564 | 546.1 | 51106 | 7.7 |
| 2025-02-09 | 545 | 563 | 564 | 538 | 44851 | -8 |
| 2025-02-06 | 553 | 566.9 | 588.9 | 550 | 39021 | -6 |
| 2025-02-05 | 559 | 530 | 565.8 | 520 | 45052 | 34 |
| 2025-02-04 | 525 | 538.5 | 538.5 | 520 | 20139 | -3 |
| 2025-02-03 | 528 | 539.9 | 541 | 520.1 | 17884 | -5.4 |
| 2025-02-02 | 533.4 | 533 | 538.4 | 524.2 | 21060 | 4.9 |
| 2025-01-28 | 528.5 | 528 | 533 | 505 | 32717 | 10.5 |
| 2025-01-27 | 518 | 497.2 | 533.9 | 490 | 33531 | 11.2 |
| 2025-01-26 | 506.8 | 527.2 | 534.9 | 498 | 59119 | -20.2 |
| 2025-01-23 | 527 | 544.9 | 544.9 | 521 | 20201 | -9 |
| 2025-01-22 | 536 | 518.1 | 548 | 518.1 | 17608 | 10 |
| 2025-01-21 | 526 | 542.9 | 542.9 | 525 | 20606 | -7 |
| 2025-01-20 | 533 | 551.9 | 551.9 | 530 | 20612 | -12 |
| 2025-01-19 | 545 | 519.4 | 560 | 519.4 | 39982 | 15 |
| 2025-01-16 | 530 | 559 | 559 | 512 | 55869 | -19 |
| 2025-01-15 | 549 | 568.9 | 568.9 | 545.3 | 35993 | -17 |
| 2025-01-13 | 566 | 581.4 | 600 | 563.5 | 29134 | -15.4 |
| 2025-01-12 | 581.4 | 586 | 590 | 569 | 17655 | -36.6 |
| 2025-01-08 | 618 | 597 | 630.3 | 592.2 | 38944 | 26 |
| 2025-01-07 | 592 | 575 | 592.9 | 570 | 19766 | 17.5 |
| 2025-01-06 | 574.5 | 570 | 575 | 556.2 | 17721 | 10.5 |
| 2025-01-05 | 564 | 561 | 571 | 545 | 12997 | -1 |
| 2025-01-02 | 565 | 566 | 566 | 550 | 15350 | 4.5 |
| 2025-01-01 | 560.5 | 550 | 570 | 549 | 19883 | 19.5 |
| 2024-12-31 | 541 | 561 | 561 | 525.5 | 51861 | -30.9 |
| 2024-12-29 | 571.9 | 570 | 582 | 561 | 44844 | -8.4 |
| 2024-12-26 | 580.3 | 600 | 601.5 | 579.4 | 18385 | -25.8 |
| 2024-12-24 | 606.1 | 602 | 622 | 600 | 31536 | 6.1 |
| 2024-12-23 | 600 | 584 | 600 | 578 | 14272 | 25 |
| 2024-12-22 | 575 | 575 | 587 | 569.7 | 27413 | -6.3 |
| 2024-12-19 | 581.3 | 593.1 | 603 | 581.3 | 15608 | -20.7 |
| 2024-12-18 | 602 | 609.9 | 614 | 598 | 22051 | -1 |
| 2024-12-17 | 603 | 593 | 614 | 592 | 21414 | 0 |
| 2024-12-16 | 603 | 618.1 | 618.1 | 597 | 39457 | -26.8 |
| 2024-12-12 | 629.8 | 660.9 | 660.9 | 625 | 18331 | -18.2 |
| 2024-12-11 | 648 | 632.2 | 648.9 | 632 | 20664 | 11 |
| 2024-12-10 | 637 | 645 | 656.9 | 630 | 15322 | -2 |
| 2024-12-09 | 639 | 640 | 651 | 629 | 32479 | -1 |
| 2024-12-08 | 640 | 651 | 652.9 | 635 | 53284 | -11 |
| 2024-12-05 | 651 | 660 | 671 | 650.1 | 48652 | -15.3 |
| 2024-12-04 | 666.3 | 670 | 690 | 666 | 40788 | -15.7 |
| 2024-12-03 | 682 | 675 | 691.5 | 668.5 | 39753 | 15.1 |
| 2024-12-02 | 666.9 | 683 | 683 | 660 | 32326 | -6.1 |
| 2024-12-01 | 673 | 676.2 | 688 | 672 | 30059 | -17 |
| 2024-11-28 | 690 | 708 | 708 | 683.1 | 30808 | -6 |
| 2024-11-27 | 696 | 703.8 | 705 | 689 | 58886 | 6 |
| 2024-11-26 | 690 | 685 | 694.8 | 671 | 42909 | 17 |
| 2024-11-25 | 673 | 666 | 685 | 664 | 35234 | 11.4 |
| 2024-11-24 | 661.6 | 675 | 688 | 661.6 | 25373 | 661.6 |