Latest Stock Price Information & Analysis
| PBV (Price to Book Value) | 4.87 |
| Fiscal Year | 082/083 |
| Quarter | q1 |
| EPS (Earnings Per Share) | 41.27 |
| Book Value | Rs. 126.17 |
| Paid-up Capital | Rs. 850000000 |
SIKLES was closed at RS. 614.5 on 2026-04-20 has reported an EPS of 41.27, PE Ratio 14.89 and a Book Value of Rs. 126.17 for the q1 of fiscal year 082/083. With a Paidup Capital of Rs. 850000000 .
| Date | Close | Open | High | Low | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-04-20 | 614.5 | 622 | 622 | 611.2 | 4978 | -7.5 |
| 2026-04-17 | 622 | 620 | 631.9 | 610 | 12105 | -2.9 |
| 2026-04-16 | 624.9 | 626.1 | 638 | 620.1 | 19465 | -13.1 |
| 2026-04-15 | 638 | 610.2 | 639.5 | 610.1 | 48593 | 26.8 |
| 2026-04-13 | 611.2 | 615 | 618.9 | 605.2 | 10361 | -1.8 |
| 2026-04-10 | 613 | 620 | 620 | 609.2 | 7357 | -6 |
| 2026-04-09 | 619 | 611 | 620 | 611 | 15949 | 8.1 |
| 2026-04-08 | 610.9 | 604 | 614 | 604 | 15961 | 7.9 |
| 2026-04-07 | 603 | 595.8 | 614.8 | 595.8 | 14657 | -1 |
| 2026-04-06 | 604 | 590 | 612 | 584.2 | 23526 | 19 |
| 2026-04-05 | 585 | 600 | 605 | 580 | 40995 | -23 |
| 2026-04-02 | 608 | 601.1 | 611.9 | 590 | 26294 | 0 |
| 2026-04-01 | 608 | 625 | 625 | 604.6 | 23177 | -16 |
| 2026-03-31 | 624 | 623.1 | 629.8 | 610 | 17990 | 0.9 |
| 2026-03-30 | 623.1 | 625.1 | 637 | 620 | 35448 | -13.9 |
| 2026-03-29 | 637 | 650 | 650 | 635 | 26602 | -12 |
| 2026-03-26 | 649 | 635 | 653.8 | 625.3 | 37656 | 18 |
| 2026-03-25 | 631 | 642 | 647 | 629 | 68555 | -10 |
| 2026-03-24 | 641 | 657 | 657 | 637.5 | 78057 | -4.2 |
| 2026-03-23 | 645.2 | 665 | 665 | 641.2 | 48076 | -1.54 |
| 2026-03-22 | 646.74 | 672 | 672 | 639 | 149076 | -20.26 |
| 2026-03-19 | 667 | 660 | 680 | 658 | 57708 | 4.2 |
| 2026-03-17 | 662.8 | 651 | 672 | 650 | 30993 | 6.8 |
| 2026-03-16 | 656 | 684.5 | 684.5 | 650 | 45181 | -20.5 |
| 2026-03-15 | 676.5 | 706 | 706 | 660 | 149978 | -16.4 |
| 2026-03-12 | 692.9 | 648 | 693 | 648 | 145049 | 39 |
| 2026-03-11 | 653.9 | 661.2 | 663 | 635.1 | 82429 | 5.6 |
| 2026-03-10 | 648.3 | 653.6 | 665 | 615.1 | 94053 | 7.5 |
| 2026-03-09 | 640.8 | 628.3 | 640.8 | 628.3 | 210 | 24.8 |
| 2026-03-03 | 616 | 601.1 | 618 | 601.1 | 17365 | 8 |
| 2026-03-01 | 608 | 605 | 610 | 590 | 10365 | 7.7 |
| 2026-02-26 | 600.3 | 611 | 611 | 600 | 4094 | -0.2 |
| 2026-02-25 | 600.5 | 618 | 618 | 600 | 4701 | -6.1 |
| 2026-02-24 | 606.6 | 605 | 610 | 603 | 9881 | 2.9 |
| 2026-02-23 | 603.7 | 590 | 603.9 | 590 | 9269 | 14.7 |
| 2026-02-22 | 589 | 604 | 604 | 588 | 6760 | -14 |
| 2026-02-17 | 603 | 611.1 | 615.9 | 603 | 14106 | -11 |
| 2026-02-16 | 614 | 610.1 | 617 | 610.1 | 7967 | 0 |
| 2026-02-12 | 614 | 612 | 620 | 611 | 23666 | 2 |
| 2026-02-11 | 612 | 615.9 | 615.9 | 610 | 9698 | 0 |
| 2026-02-10 | 612 | 611.1 | 616.8 | 609 | 9980 | 1 |
| 2026-02-09 | 611 | 608.1 | 631.9 | 608.1 | 13733 | -9.5 |
| 2026-02-08 | 620.5 | 632.5 | 640 | 620.5 | 21001 | 0.3 |
| 2026-02-05 | 620.2 | 610 | 629.9 | 603 | 30536 | 7.3 |
| 2026-02-04 | 612.9 | 599.8 | 624 | 599.8 | 16453 | 0.9 |
| 2026-02-03 | 612 | 623.9 | 623.9 | 610 | 21527 | -5 |
| 2026-02-02 | 617 | 615 | 624 | 610 | 11689 | 2.9 |
| 2026-02-01 | 614.1 | 630 | 637.6 | 610 | 24762 | -11 |
| 2026-01-29 | 625.1 | 631 | 640 | 625 | 23612 | -6 |
| 2026-01-28 | 631.1 | 620 | 635 | 620 | 25194 | 9.1 |
| 2026-01-27 | 622 | 642 | 647.8 | 620 | 46299 | -8.5 |
| 2026-01-26 | 630.5 | 644 | 644 | 630 | 59007 | -9.5 |
| 2026-01-25 | 640 | 620 | 648 | 620 | 88915 | 12.2 |
| 2026-01-22 | 627.8 | 617 | 633 | 617 | 46001 | 6.8 |
| 2026-01-21 | 621 | 630 | 635 | 618 | 31304 | -5.1 |
| 2026-01-20 | 626.1 | 647.7 | 647.7 | 625 | 77119 | -8.9 |
| 2026-01-18 | 635 | 655 | 657 | 627 | 86205 | -12 |
| 2026-01-14 | 647 | 657.9 | 670 | 633.1 | 83135 | 1 |
| 2026-01-13 | 646 | 631.3 | 655 | 619.5 | 134696 | 27 |
| 2026-01-12 | 619 | 583.1 | 619 | 583.1 | 75960 | 31.1 |
| 2026-01-08 | 587.9 | 590 | 594.6 | 581 | 40710 | 4.9 |
| 2026-01-07 | 583 | 581 | 591 | 579 | 55277 | -6 |
| 2026-01-06 | 589 | 591 | 600 | 578.7 | 118959 | 3.6 |
| 2026-01-05 | 585.4 | 557.2 | 585.4 | 557.2 | 40377 | 20.9 |
| 2026-01-04 | 564.5 | 560 | 576 | 560 | 21671 | -3.5 |
| 2026-01-01 | 568 | 560 | 574.8 | 560 | 12938 | -3 |
| 2025-12-31 | 571 | 567.3 | 578 | 567.3 | 16337 | -1.9 |
| 2025-12-29 | 572.9 | 579 | 579 | 569 | 11559 | 1 |
| 2025-12-28 | 571.9 | 555.1 | 571.9 | 555.1 | 37384 | 17.9 |
| 2025-12-22 | 554 | 551 | 562 | 550.1 | 11015 | -2.9 |
| 2025-12-21 | 556.9 | 565 | 565.9 | 555 | 17457 | -8.1 |
| 2025-12-18 | 565 | 547 | 568 | 547 | 37047 | 15.2 |
| 2025-12-17 | 549.8 | 545.2 | 559 | 545.2 | 16781 | 4.8 |
| 2025-12-16 | 545 | 543 | 548 | 542 | 16154 | 2 |
| 2025-12-15 | 543 | 550.7 | 554.9 | 540 | 16052 | -2 |
| 2025-12-14 | 545 | 557 | 564.8 | 544 | 26294 | -12 |
| 2025-12-11 | 557 | 561.7 | 561.7 | 555 | 25269 | -7.4 |
| 2025-12-10 | 564.4 | 566 | 577 | 560.1 | 10367 | -1.6 |
| 2025-12-09 | 566 | 562 | 569.9 | 561.5 | 11943 | 1.5 |
| 2025-12-08 | 564.5 | 572 | 579 | 561.4 | 23767 | -7.5 |
| 2025-12-07 | 572 | 585.3 | 585.3 | 567 | 136428 | -88 |
| 2025-12-03 | 660 | 674 | 674 | 658 | 147058 | -1 |
| 2025-12-02 | 661 | 655.1 | 665 | 655.1 | 32676 | 1 |
| 2025-12-01 | 660 | 667.5 | 669 | 655 | 44188 | 0 |
| 2025-11-30 | 660 | 669.1 | 678.9 | 659 | 55229 | -9 |
| 2025-11-27 | 669 | 671.8 | 679 | 667.5 | 55821 | -1 |
| 2025-11-26 | 670 | 680 | 684.4 | 669 | 81235 | -8 |
| 2025-11-25 | 678 | 682.2 | 694 | 677 | 107598 | 9 |
| 2025-11-24 | 669 | 670 | 683.9 | 666.2 | 32615 | -1.9 |
| 2025-11-23 | 670.9 | 655.1 | 678.7 | 655.1 | 72344 | 20.9 |
| 2025-11-20 | 650 | 648 | 652 | 640 | 42188 | 10 |
| 2025-11-19 | 640 | 650 | 654.9 | 639 | 7878 | -2 |
| 2025-11-18 | 642 | 652 | 653.7 | 639 | 39343 | 1 |
| 2025-11-17 | 641 | 633 | 641 | 631.1 | 21392 | 8.7 |
| 2025-11-16 | 632.3 | 641.2 | 641.2 | 630.1 | 7134 | -7.6 |
| 2025-11-13 | 639.9 | 631 | 649.7 | 630 | 12441 | 2.9 |
| 2025-11-12 | 637 | 635 | 647 | 635 | 6033 | -2.9 |
| 2025-11-11 | 639.9 | 647 | 650 | 635 | 16415 | 1.9 |
| 2025-11-10 | 638 | 632 | 654 | 632 | 6376 | -4 |
| 2025-11-09 | 642 | 654 | 654 | 638 | 21980 | -2.5 |
| 2025-11-06 | 644.5 | 650 | 658 | 640 | 19448 | -3.5 |
| 2025-11-05 | 648 | 660.9 | 660.9 | 640 | 9376 | 0 |
| 2025-11-04 | 648 | 652 | 671 | 641.1 | 32261 | -11 |
| 2025-11-03 | 659 | 645.4 | 698.4 | 645.4 | 48447 | 0.5 |
| 2025-11-02 | 658.5 | 665 | 680 | 650 | 74848 | -0.5 |
| 2025-10-30 | 659 | 632.1 | 663 | 618 | 87566 | 16.2 |
| 2025-10-29 | 642.8 | 645 | 654 | 631.2 | 30483 | 9.7 |
| 2025-10-28 | 633.1 | 643 | 646 | 633.1 | 19219 | 2.1 |
| 2025-10-26 | 631 | 633 | 643 | 622.1 | 5802 | -2 |
| 2025-10-19 | 633 | 610 | 646.5 | 606.5 | 79746 | 20 |
| 2025-10-16 | 613 | 628 | 641.4 | 610 | 11212 | -15.9 |
| 2025-10-15 | 628.9 | 644 | 644 | 620.1 | 17996 | -8.8 |
| 2025-10-14 | 637.7 | 640.8 | 655 | 627.2 | 20155 | -16.1 |
| 2025-10-13 | 653.8 | 620 | 653.8 | 618.3 | 27729 | 27.8 |
| 2025-10-12 | 626 | 656.6 | 665 | 623 | 73971 | -44 |
| 2025-10-09 | 670 | 701.7 | 720 | 670 | 31757 | -18 |
| 2025-10-08 | 688 | 710 | 710 | 676.2 | 29087 | -19.7 |
| 2025-10-07 | 707.7 | 643.9 | 707.7 | 609 | 160094 | 50.7 |
| 2025-09-28 | 657 | 715.4 | 715.4 | 657 | 60860 | -73 |
| 2025-09-25 | 730 | 759 | 764 | 730 | 9599 | -30 |
| 2025-09-24 | 760 | 774 | 804 | 744 | 9535 | -14 |
| 2025-09-23 | 774 | 729.9 | 784 | 720 | 8635 | 58.41 |
| 2025-09-21 | 715.59 | 652 | 716.1 | 652 | 11366 | 64.59 |
| 2025-09-18 | 651 | 691 | 691 | 651 | 1330 | -53.63 |
| 2025-09-08 | 704.63 | 711.7 | 738.6 | 701 | 10750 | -20.05 |
| 2025-09-07 | 724.68 | 739 | 748.9 | 720.4 | 7451 | -14.18 |
| 2025-09-04 | 738.86 | 740 | 767.6 | 735.1 | 10928 | -13.71 |
| 2025-09-03 | 752.57 | 766.4 | 781.9 | 750 | 8355 | -29.38 |
| 2025-09-02 | 781.95 | 797.5 | 810.4 | 763 | 10279 | -15.56 |
| 2025-09-01 | 797.51 | 800 | 800 | 754.1 | 7886 | 1.85 |
| 2025-08-31 | 795.66 | 822.1 | 848 | 791 | 13569 | -36.95 |
| 2025-08-28 | 832.61 | 864.4 | 879.8 | 830 | 19608 | -32.86 |
| 2025-08-27 | 865.47 | 894.5 | 900 | 851.7 | 10851 | -11.51 |
| 2025-08-26 | 876.98 | 866.8 | 883.5 | 864 | 1969 | 10.18 |
| 2025-08-25 | 866.8 | 897 | 914.9 | 823 | 103813 | -31.83 |
| 2025-08-24 | 898.63 | 908 | 924 | 890 | 3591 | -10.22 |
| 2025-08-21 | 908.85 | 923.1 | 924 | 908 | 3557 | -14.26 |
| 2025-08-20 | 923.11 | 928 | 945 | 914 | 3247 | -3.64 |
| 2025-08-19 | 926.75 | 912.6 | 948 | 895 | 3068 | -4.42 |
| 2025-08-18 | 931.17 | 914.1 | 950 | 914.1 | 4120 | -0.48 |
| 2025-08-17 | 931.65 | 950 | 958 | 900 | 10269 | -25.45 |
| 2025-08-14 | 957.1 | 950.1 | 1015.8 | 950.1 | 9065 | -0.86 |
| 2025-08-13 | 957.96 | 1020 | 1029.8 | 950 | 14593 | -74.55 |
| 2025-08-12 | 1032.51 | 1160 | 1163 | 1032.4 | 14000 | -142.9 |
| 2025-08-07 | 1175.41 | 1091.8 | 1177 | 1040 | 41124 | 104.97 |
| 2025-08-06 | 1070.44 | 1010.2 | 1079 | 1010.2 | 8304 | 42.44 |
| 2025-08-05 | 1028 | 1025 | 1050.6 | 1020.1 | 5628 | 7.41 |
| 2025-08-04 | 1020.59 | 952 | 1029 | 952 | 16051 | 49.24 |
| 2025-08-03 | 971.35 | 1009 | 1012 | 960.1 | 5519 | -57.41 |
| 2025-07-31 | 1028.76 | 1005 | 1039.4 | 984 | 8507 | 24.84 |
| 2025-07-30 | 1003.92 | 940 | 1040 | 940 | 7939 | 49.25 |
| 2025-07-29 | 954.67 | 945 | 979 | 945 | 4624 | 13.53 |
| 2025-07-28 | 941.14 | 925.4 | 963 | 925.4 | 3706 | -3.13 |
| 2025-07-27 | 944.27 | 923 | 977 | 923 | 5791 | 4.23 |
| 2025-07-24 | 940.04 | 919.7 | 957.1 | 919.7 | 2107 | 1.67 |
| 2025-07-23 | 938.37 | 943.3 | 962.1 | 907 | 3593 | 13.54 |
| 2025-07-22 | 924.83 | 901 | 972.7 | 895 | 3561 | 20.83 |
| 2025-07-21 | 904 | 885.9 | 907 | 885 | 3411 | 0.09 |
| 2025-07-20 | 903.91 | 891.2 | 937 | 880 | 5815 | 12.95 |
| 2025-07-17 | 890.96 | 875 | 892 | 870 | 3315 | 30.43 |
| 2025-07-16 | 860.53 | 855 | 880 | 855 | 2900 | -11.11 |
| 2025-07-15 | 871.64 | 861.4 | 881 | 861.4 | 787 | -7.15 |
| 2025-07-14 | 878.79 | 862.8 | 896 | 855 | 771 | -1.6 |
| 2025-07-13 | 880.39 | 875 | 889.9 | 875 | 2276 | 2.62 |
| 2025-07-10 | 877.77 | 883 | 895 | 853 | 3295 | 16.77 |
| 2025-07-09 | 861 | 840 | 890.4 | 840 | 3654 | 5.08 |
| 2025-07-08 | 855.92 | 870 | 872 | 835.6 | 650 | -13.96 |
| 2025-07-07 | 869.88 | 890.3 | 890.3 | 841 | 1470 | -3.15 |
| 2025-07-06 | 873.03 | 842 | 889 | 842 | 1385 | 16.69 |
| 2025-07-03 | 856.34 | 851 | 884 | 851 | 1529 | -9.71 |
| 2025-07-02 | 866.05 | 866 | 900 | 833.1 | 630 | -17.43 |
| 2025-07-01 | 883.48 | 888.9 | 888.9 | 840 | 1161 | 9.46 |
| 2025-06-30 | 874.02 | 853.1 | 886.9 | 836.3 | 1320 | 20.91 |
| 2025-06-29 | 853.11 | 825 | 864 | 819 | 770 | 18.05 |
| 2025-06-26 | 835.06 | 820 | 852.1 | 820 | 1789 | -0.4 |
| 2025-06-25 | 835.46 | 841.8 | 843.9 | 826.1 | 530 | -6.39 |
| 2025-06-24 | 841.85 | 816.3 | 868 | 816.3 | 800 | 9 |
| 2025-06-23 | 832.85 | 827 | 839 | 810.5 | 2445 | 5.59 |
| 2025-06-22 | 827.26 | 865 | 880 | 815 | 1860 | -37.12 |
| 2025-06-19 | 864.38 | 887.9 | 887.9 | 864 | 1535 | -41.62 |
| 2025-06-18 | 906 | 906 | 914 | 874.1 | 1565 | 16.54 |
| 2025-06-17 | 889.46 | 927 | 927 | 881 | 1023 | -20.75 |
| 2025-06-16 | 910.21 | 917.5 | 953.8 | 899.2 | 2301 | -25.97 |
| 2025-06-15 | 936.18 | 913.9 | 959.9 | 897 | 2330 | 3.71 |
| 2025-06-12 | 932.47 | 903 | 985 | 903 | 3084 | 11.06 |
| 2025-06-11 | 921.41 | 938 | 939.3 | 912 | 1431 | 0.61 |
| 2025-06-10 | 920.8 | 862.7 | 938.4 | 860 | 2633 | 40.5 |
| 2025-06-09 | 880.3 | 832 | 885 | 832 | 2114 | 31.63 |
| 2025-06-08 | 848.67 | 839 | 873 | 839 | 1314 | -7.3 |
| 2025-06-05 | 855.97 | 820 | 890 | 820 | 843 | 19.54 |
| 2025-06-04 | 836.43 | 845 | 858 | 829 | 535 | -18.74 |
| 2025-06-03 | 855.17 | 859.5 | 904.7 | 845.8 | 1799 | -21.83 |
| 2025-06-02 | 877 | 854 | 890 | 854 | 1867 | 6.02 |
| 2025-05-28 | 870.98 | 877.5 | 910 | 826 | 6408 | -24.41 |
| 2025-05-27 | 895.39 | 922 | 940 | 884 | 3479 | -34.27 |
| 2025-05-26 | 929.66 | 960.9 | 980.1 | 922.8 | 884 | -12.44 |
| 2025-05-25 | 942.1 | 940 | 961 | 940 | 574 | -15.11 |
| 2025-05-22 | 957.21 | 930 | 987 | 930 | 2727 | 14.12 |
| 2025-05-21 | 943.09 | 962.5 | 993.8 | 930 | 2882 | -0.57 |
| 2025-05-20 | 943.66 | 935 | 950 | 930 | 2798 | -6.44 |
| 2025-05-19 | 950.1 | 928.1 | 963 | 928.1 | 1500 | 4.55 |
| 2025-05-18 | 945.55 | 970 | 970 | 923.1 | 4279 | -29.95 |
| 2025-05-15 | 975.5 | 1007 | 1014.9 | 965.2 | 2430 | -31.5 |
| 2025-05-14 | 1007 | 1022 | 1030.1 | 990.9 | 4100 | -33.55 |
| 2025-05-13 | 1040.55 | 1100 | 1100 | 1000 | 179804 | -46.38 |
| 2025-05-11 | 1086.93 | 1023 | 1103 | 990 | 50613 | 70.67 |
| 2025-05-07 | 1016.26 | 1007.9 | 1025 | 988 | 3120 | 27.71 |
| 2025-05-06 | 988.55 | 1015.4 | 1035.7 | 963 | 2140 | -6.95 |
| 2025-05-05 | 995.5 | 1005 | 1045 | 980 | 50 | -29.9 |
| 2025-05-04 | 1025.4 | 1040 | 1060 | 996 | 7382 | -18.11 |
| 2025-04-30 | 1043.51 | 1015.3 | 1097 | 1015.3 | 1153 | 7.49 |
| 2025-04-29 | 1036.02 | 1020 | 1056 | 1000 | 1934 | -1.96 |
| 2025-04-28 | 1037.98 | 1026.1 | 1045 | 1017 | 1336 | -5.35 |
| 2025-04-27 | 1043.33 | 1045 | 1075 | 1035 | 1865 | -5.42 |
| 2025-04-24 | 1048.75 | 1027 | 1057 | 1020.3 | 970 | 12.28 |
| 2025-04-23 | 1036.47 | 1042.7 | 1079 | 1027.2 | 2660 | -27.37 |
| 2025-04-22 | 1063.84 | 1060 | 1071 | 1043 | 1680 | -3.12 |
| 2025-04-21 | 1066.96 | 1070 | 1080 | 1051.1 | 2077 | 1066.96 |