Latest Stock Price Information & Analysis
| PBV (Price to Book Value) | 5.85 |
| Fiscal Year | 082/083 |
| Quarter | q3 |
| EPS (Earnings Per Share) | 3.79 |
| Book Value | Rs. 94.63 |
| Paid-up Capital | Rs. 300000000 |
SPHL was closed at RS. 554 on 2026-07-20 has reported an EPS of 3.79, PE Ratio 146.17 and a Book Value of Rs. 94.63 for the q3 of fiscal year 082/083. With a Paidup Capital of Rs. 300000000 .
| Date | Close | Open | High | Low | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-07-20 | 554 | 550 | 554 | 537 | 6374 | -6.8 |
| 2026-07-17 | 560.8 | 547 | 592 | 515 | 11799 | -14.5 |
| 2026-07-16 | 575.3 | 515.4 | 593 | 490 | 12638 | 45.3 |
| 2026-07-15 | 530 | 526 | 544 | 513 | 4451 | -4 |
| 2026-07-14 | 534 | 520 | 544.9 | 519 | 17583 | -0.8 |
| 2026-07-13 | 534.8 | 540 | 541 | 525 | 3561 | -11.2 |
| 2026-07-10 | 546 | 540 | 549.9 | 500 | 2284 | 0.1 |
| 2026-07-09 | 545.9 | 545 | 550 | 530 | 3068 | -9 |
| 2026-07-08 | 554.9 | 550 | 559 | 535 | 12168 | 8.6 |
| 2026-07-07 | 546.3 | 551 | 560 | 545 | 2120 | -13.7 |
| 2026-07-06 | 560 | 601.6 | 601.6 | 532.8 | 6586 | -13 |
| 2026-07-03 | 573 | 555 | 586 | 555 | 11542 | 3 |
| 2026-07-02 | 570 | 560 | 576 | 560 | 5667 | -7 |
| 2026-07-01 | 577 | 560 | 594 | 548.2 | 25095 | 0 |
| 2026-06-30 | 577 | 585 | 585 | 540 | 8800 | 14 |
| 2026-06-29 | 563 | 579 | 579 | 545.1 | 4978 | -6.7 |
| 2026-06-26 | 569.7 | 570 | 575 | 555 | 7074 | -7.9 |
| 2026-06-25 | 577.6 | 570 | 580 | 564 | 13681 | -3.4 |
| 2026-06-24 | 581 | 551 | 581.7 | 535 | 18082 | 1 |
| 2026-06-23 | 580 | 575 | 585.9 | 570.1 | 10551 | -10 |
| 2026-06-22 | 590 | 585 | 600 | 570.2 | 4809 | -9.8 |
| 2026-06-19 | 599.8 | 585 | 602.5 | 571 | 18271 | 0.1 |
| 2026-06-18 | 599.7 | 588.4 | 606 | 582.2 | 24694 | -6.3 |
| 2026-06-17 | 606 | 585 | 614.9 | 585 | 25498 | 4 |
| 2026-06-16 | 602 | 620 | 625 | 602 | 70422 | -31 |
| 2026-06-15 | 633 | 590 | 634.9 | 574 | 62512 | 29.1 |
| 2026-06-12 | 603.9 | 587 | 652 | 586.4 | 27471 | -6 |
| 2026-06-11 | 609.9 | 582 | 615 | 580.1 | 66593 | 17.9 |
| 2026-06-10 | 592 | 590 | 600 | 579 | 15510 | -10 |
| 2026-06-09 | 602 | 585 | 602 | 571.2 | 13157 | 8 |
| 2026-06-08 | 594 | 613 | 668 | 582 | 15298 | -38 |
| 2026-06-05 | 632 | 600 | 708 | 595 | 84628 | 2 |
| 2026-06-04 | 630 | 613 | 646 | 613 | 80156 | 10.3 |
| 2026-06-03 | 619.7 | 567 | 625 | 562 | 94653 | 43.29 |
| 2026-06-02 | 576.41 | 540 | 582 | 532 | 25949 | 32.41 |
| 2026-06-01 | 544 | 543 | 547.9 | 531.5 | 18151 | -3 |
| 2026-05-27 | 547 | 520 | 567 | 520 | 7082 | -0.1 |
| 2026-05-26 | 547.1 | 508 | 559.8 | 508 | 34218 | 13.2 |
| 2026-05-25 | 533.9 | 500 | 543 | 500 | 8585 | 8.9 |
| 2026-05-22 | 525 | 500.1 | 525 | 500.1 | 8215 | 10 |
| 2026-05-21 | 515 | 492 | 568 | 492 | 4477 | -2 |
| 2026-05-20 | 517 | 495 | 517.8 | 495 | 13431 | 7.1 |
| 2026-05-19 | 509.9 | 500.2 | 514.7 | 500.1 | 2336 | 10.7 |
| 2026-05-18 | 499.2 | 507 | 512 | 499 | 6210 | -7.9 |
| 2026-05-15 | 507.1 | 517.3 | 577 | 504 | 2442 | 4.8 |
| 2026-05-14 | 502.3 | 519 | 519 | 502.3 | 1061 | -11.7 |
| 2026-05-13 | 514 | 510 | 517.9 | 505 | 1884 | 9.9 |
| 2026-05-12 | 504.1 | 530 | 530 | 504.1 | 2116 | -14.9 |
| 2026-05-11 | 519 | 523.5 | 523.5 | 510 | 1987 | 7 |
| 2026-05-08 | 512 | 516 | 516 | 502.1 | 875 | 6.5 |
| 2026-05-07 | 505.5 | 519.1 | 519.1 | 504 | 1933 | 1.5 |
| 2026-05-06 | 504 | 519 | 519 | 498.1 | 2389 | 0 |
| 2026-05-05 | 504 | 500.1 | 515 | 500 | 5022 | -5 |
| 2026-05-04 | 509 | 510 | 515.9 | 509 | 1744 | -7.5 |
| 2026-04-30 | 516.5 | 503.1 | 517 | 503.1 | 1217 | 1.5 |
| 2026-04-29 | 515 | 497.4 | 519.9 | 497.4 | 2254 | -8 |
| 2026-04-28 | 523 | 520 | 523 | 515 | 2750 | 3 |
| 2026-04-27 | 520 | 527 | 530 | 514 | 3928 | -7 |
| 2026-04-24 | 527 | 527.9 | 527 | 513.7 | 500 | -0.9 |
| 2026-04-23 | 527.9 | 517.5 | 529 | 517.4 | 2160 | 3.9 |
| 2026-04-22 | 524 | 537 | 537 | 517.3 | 4054 | 1.7 |
| 2026-04-21 | 522.3 | 540 | 543.6 | 521 | 5180 | -7.7 |
| 2026-04-20 | 530 | 526 | 533 | 526 | 1810 | -9.5 |
| 2026-04-17 | 539.5 | 525 | 541 | 520 | 4825 | 8.5 |
| 2026-04-16 | 531 | 529 | 547 | 529 | 1731 | -6.5 |
| 2026-04-15 | 537.5 | 544.6 | 547 | 536.1 | 5953 | 3.5 |
| 2026-04-13 | 534 | 528.1 | 551.9 | 528.1 | 7198 | -4.5 |
| 2026-04-10 | 538.5 | 535 | 539 | 530 | 4579 | -6.5 |
| 2026-04-09 | 545 | 548.9 | 548.9 | 530 | 5161 | 6 |
| 2026-04-08 | 539 | 510.1 | 539 | 510.1 | 7540 | 21 |
| 2026-04-07 | 518 | 517 | 535.5 | 517 | 6483 | -7 |
| 2026-04-06 | 525 | 505 | 535.5 | 500 | 8487 | 15 |
| 2026-04-05 | 510 | 533 | 533 | 508 | 8221 | -32 |
| 2026-04-02 | 542 | 534.1 | 543.8 | 524 | 6051 | -1.9 |
| 2026-04-01 | 543.9 | 550 | 550 | 535 | 7687 | -10.2 |
| 2026-03-31 | 554.1 | 561 | 561 | 544.5 | 5238 | 4.1 |
| 2026-03-30 | 550 | 547 | 562 | 545 | 10203 | -3 |
| 2026-03-29 | 553 | 568 | 573 | 550 | 14449 | -15 |
| 2026-03-26 | 568 | 566.4 | 573 | 566.1 | 8256 | 1.6 |
| 2026-03-25 | 566.4 | 575 | 581.9 | 566.4 | 8538 | -9.5 |
| 2026-03-24 | 575.9 | 560.5 | 580 | 560.5 | 13378 | 4 |
| 2026-03-23 | 571.9 | 568.2 | 578 | 565.1 | 9540 | 4.57 |
| 2026-03-22 | 567.33 | 590 | 590 | 564 | 20740 | -12.67 |
| 2026-03-19 | 580 | 585 | 602.9 | 575 | 32734 | 0.2 |
| 2026-03-17 | 579.8 | 575 | 586.5 | 564 | 17865 | 9.9 |
| 2026-03-16 | 569.9 | 560.2 | 575 | 560.2 | 10686 | 3.6 |
| 2026-03-15 | 566.3 | 564.5 | 575.5 | 564.5 | 8812 | -5.6 |
| 2026-03-12 | 571.9 | 573.9 | 574 | 560 | 14879 | 2.9 |
| 2026-03-11 | 569 | 573 | 575 | 565 | 13384 | 5.5 |
| 2026-03-10 | 563.5 | 572.2 | 583.6 | 560 | 33932 | 2.5 |
| 2026-03-09 | 561 | 561 | 561 | 561 | 10 | 11 |
| 2026-03-03 | 550 | 537 | 552.9 | 537 | 6488 | 10 |
| 2026-03-01 | 540 | 534 | 542 | 532 | 5792 | 5.5 |
| 2026-02-26 | 534.5 | 540 | 540 | 532 | 5040 | -0.5 |
| 2026-02-25 | 535 | 531.1 | 540.5 | 531 | 4206 | 0.32 |
| 2026-02-24 | 534.68 | 535 | 536.4 | 531 | 2086 | 0.88 |
| 2026-02-23 | 533.8 | 540 | 540 | 525 | 3383 | 3.7 |
| 2026-02-22 | 530.1 | 538 | 538 | 530 | 7460 | -11.9 |
| 2026-02-17 | 542 | 549 | 558.5 | 524 | 13470 | -13 |
| 2026-02-16 | 555 | 566 | 566 | 548.8 | 14410 | 0 |
| 2026-02-12 | 555 | 555 | 573.4 | 550 | 23900 | -9 |
| 2026-02-11 | 564 | 570 | 572 | 562 | 6733 | -1 |
| 2026-02-10 | 565 | 583 | 584 | 563 | 10317 | -9.3 |
| 2026-02-09 | 574.3 | 572.5 | 583.4 | 572 | 7350 | -4.6 |
| 2026-02-08 | 578.9 | 597.7 | 598 | 578 | 6010 | -8.1 |
| 2026-02-05 | 587 | 596.7 | 596.7 | 582 | 16161 | 2 |
| 2026-02-04 | 585 | 580 | 595 | 579 | 13734 | 5.1 |
| 2026-02-03 | 579.9 | 577 | 596.3 | 572 | 17860 | 3.8 |
| 2026-02-02 | 576.1 | 580 | 590 | 574.4 | 10765 | -3.9 |
| 2026-02-01 | 580 | 589 | 600 | 576.5 | 18568 | -20.1 |
| 2026-01-29 | 600.1 | 630 | 630.3 | 599 | 44646 | -17.9 |
| 2026-01-28 | 618 | 566 | 619 | 566 | 45668 | 41 |
| 2026-01-27 | 577 | 580 | 591 | 565 | 24854 | 2 |
| 2026-01-26 | 575 | 579 | 586 | 572 | 18157 | -6 |
| 2026-01-25 | 581 | 580 | 587.9 | 571.2 | 23193 | 7 |
| 2026-01-22 | 574 | 563 | 578 | 563 | 15772 | 5.3 |
| 2026-01-21 | 568.7 | 570 | 581 | 567.1 | 9615 | -6.3 |
| 2026-01-20 | 575 | 580 | 580 | 569 | 14959 | 6 |
| 2026-01-18 | 569 | 570 | 581 | 565 | 9666 | -4 |
| 2026-01-14 | 573 | 575 | 578 | 561 | 14740 | -5.3 |
| 2026-01-13 | 578.3 | 579 | 588.8 | 566.9 | 12893 | -0.7 |
| 2026-01-12 | 579 | 595 | 595 | 575 | 22560 | -15.5 |
| 2026-01-08 | 594.5 | 594.5 | 596 | 585.6 | 24382 | 4.5 |
| 2026-01-07 | 590 | 575 | 603.9 | 575 | 50938 | 15.1 |
| 2026-01-06 | 574.9 | 570 | 585 | 568 | 34598 | 9.9 |
| 2026-01-05 | 565 | 567 | 569 | 547.5 | 25154 | 7 |
| 2026-01-04 | 558 | 542.5 | 558 | 540.1 | 12698 | 15 |
| 2026-01-01 | 543 | 569.9 | 569.9 | 540.7 | 22865 | -17 |
| 2025-12-31 | 560 | 558 | 575 | 553 | 23235 | -6.9 |
| 2025-12-29 | 566.9 | 575 | 585 | 563 | 23705 | -13.1 |
| 2025-12-28 | 580 | 567 | 585 | 551 | 46843 | 35 |
| 2025-12-22 | 545 | 555.9 | 555.9 | 542 | 22470 | 0 |
| 2025-12-21 | 545 | 561 | 561 | 540 | 9069 | -5 |
| 2025-12-18 | 550 | 560 | 564.6 | 550 | 18647 | -5 |
| 2025-12-17 | 555 | 545 | 559.9 | 540 | 20997 | 12 |
| 2025-12-16 | 543 | 520 | 544 | 520 | 14003 | 19.5 |
| 2025-12-15 | 523.5 | 520 | 531 | 517.2 | 10103 | 3.2 |
| 2025-12-14 | 520.3 | 526 | 530 | 520 | 2400 | -9.7 |
| 2025-12-11 | 530 | 521 | 530 | 520 | 1329 | -1.5 |
| 2025-12-10 | 531.5 | 524 | 539.9 | 514 | 10240 | 0.7 |
| 2025-12-09 | 530.8 | 528.2 | 534.9 | 517.5 | 8848 | 2.8 |
| 2025-12-08 | 528 | 527.1 | 540 | 527 | 4157 | -8 |
| 2025-12-07 | 536 | 540 | 542 | 530.1 | 8054 | -11.7 |
| 2025-12-03 | 547.7 | 537 | 547.7 | 531 | 15062 | 10.7 |
| 2025-12-02 | 537 | 550 | 550.2 | 537 | 6485 | -2.5 |
| 2025-12-01 | 539.5 | 525 | 542 | 525 | 9127 | 16.5 |
| 2025-11-30 | 523 | 535 | 546 | 522 | 11730 | -17 |
| 2025-11-27 | 540 | 545.1 | 552 | 540 | 10834 | -12.9 |
| 2025-11-26 | 552.9 | 546 | 555 | 545 | 7610 | -2.1 |
| 2025-11-25 | 555 | 550 | 555.9 | 540.2 | 21127 | 5.1 |
| 2025-11-24 | 549.9 | 540 | 562 | 540 | 34370 | 9.9 |
| 2025-11-23 | 540 | 524 | 540 | 516 | 16973 | 25.1 |
| 2025-11-20 | 514.9 | 500 | 517 | 497 | 17698 | 9.9 |
| 2025-11-19 | 505 | 498.1 | 505 | 498.1 | 3736 | 1 |
| 2025-11-18 | 504 | 483.5 | 510 | 483.5 | 6358 | 10.7 |
| 2025-11-17 | 493.3 | 488.1 | 505 | 488.1 | 3496 | -2.7 |
| 2025-11-16 | 496 | 495.1 | 504 | 495 | 2627 | -9 |
| 2025-11-13 | 505 | 493.3 | 505 | 493.3 | 1682 | 2 |
| 2025-11-12 | 503 | 496.3 | 503 | 496 | 3983 | 3 |
| 2025-11-11 | 500 | 514 | 514 | 500 | 3147 | -4 |
| 2025-11-10 | 504 | 505 | 510 | 495.1 | 5350 | -3.9 |
| 2025-11-09 | 507.9 | 505.3 | 513 | 500 | 3060 | -7.1 |
| 2025-11-06 | 515 | 512.5 | 518 | 511 | 2989 | 1.9 |
| 2025-11-05 | 513.1 | 506 | 526 | 506 | 4112 | -3 |
| 2025-11-04 | 516.1 | 539.5 | 539.5 | 516 | 3074 | -12.9 |
| 2025-11-03 | 529 | 519.4 | 553.4 | 515 | 22178 | -1 |
| 2025-11-02 | 530 | 512.1 | 552 | 512.1 | 14276 | 9 |
| 2025-10-30 | 521 | 504 | 524.2 | 487.1 | 9724 | 16.3 |
| 2025-10-29 | 504.7 | 514 | 523 | 495.9 | 2410 | 0.1 |
| 2025-10-28 | 504.6 | 477.1 | 514.9 | 477.1 | 6460 | 19 |
| 2025-10-26 | 485.6 | 494 | 494 | 485.1 | 1646 | -8.4 |
| 2025-10-19 | 494 | 500 | 500 | 488 | 3213 | -3 |
| 2025-10-16 | 497 | 482.3 | 508 | 482.2 | 2020 | 7.9 |
| 2025-10-15 | 489.1 | 495 | 504.9 | 488.5 | 3050 | -8.9 |
| 2025-10-14 | 498 | 510 | 517.9 | 490 | 4302 | -12 |
| 2025-10-13 | 510 | 505 | 515 | 495.3 | 6637 | -4 |
| 2025-10-12 | 514 | 515 | 515 | 485.1 | 7371 | -10.7 |
| 2025-10-09 | 524.7 | 528.3 | 549 | 518 | 3521 | 6.7 |
| 2025-10-08 | 518 | 537.1 | 537.1 | 507 | 7355 | -30 |
| 2025-10-07 | 548 | 533.2 | 550 | 516 | 3738 | 4 |
| 2025-09-28 | 544 | 546 | 549 | 528 | 5245 | 7 |
| 2025-09-25 | 537 | 558 | 558 | 527.1 | 7974 | -23 |
| 2025-09-24 | 560 | 543 | 584.9 | 536.4 | 6921 | 6 |
| 2025-09-23 | 554 | 514 | 554 | 505 | 10716 | 49.59 |
| 2025-09-21 | 504.41 | 497 | 518 | 481 | 13005 | -2.69 |
| 2025-09-18 | 507.1 | 507.1 | 507.1 | 507.1 | 10 | -10.28 |
| 2025-09-08 | 517.38 | 521 | 536 | 515 | 8420 | -8.67 |
| 2025-09-07 | 526.05 | 535.1 | 545 | 519.1 | 7252 | -18.14 |
| 2025-09-04 | 544.19 | 541 | 555 | 531.1 | 7595 | -7.75 |
| 2025-09-03 | 551.94 | 562 | 565 | 550 | 5980 | -6.17 |
| 2025-09-02 | 558.11 | 560.3 | 565 | 556.2 | 2398 | -5.72 |
| 2025-09-01 | 563.83 | 559 | 570 | 558 | 10168 | 3.63 |
| 2025-08-31 | 560.2 | 560 | 583 | 560 | 2823 | -7.59 |
| 2025-08-28 | 567.79 | 572.2 | 592.5 | 561 | 13321 | -15.23 |
| 2025-08-27 | 583.02 | 564.2 | 584 | 564.2 | 8648 | 12.81 |
| 2025-08-26 | 570.21 | 572 | 586.9 | 566 | 3166 | -5.46 |
| 2025-08-25 | 575.67 | 566.2 | 585.8 | 555 | 12960 | 4.43 |
| 2025-08-24 | 571.24 | 571.1 | 591 | 570 | 8540 | -1.76 |
| 2025-08-21 | 573 | 588.2 | 599 | 570 | 24002 | -27.2 |
| 2025-08-20 | 600.2 | 598.1 | 601 | 596 | 5020 | -6.36 |
| 2025-08-19 | 606.56 | 605 | 623.8 | 600.1 | 8336 | -5.08 |
| 2025-08-18 | 611.64 | 578.5 | 620 | 565 | 47721 | 22.37 |
| 2025-08-17 | 589.27 | 606 | 630 | 577.3 | 8489 | -5.43 |
| 2025-08-14 | 594.7 | 610 | 610 | 593.2 | 16160 | -13.64 |
| 2025-08-13 | 608.34 | 612.5 | 636.4 | 608 | 12148 | -3.99 |
| 2025-08-12 | 612.33 | 623.2 | 623.2 | 611.1 | 14502 | -40.49 |
| 2025-08-07 | 652.82 | 663 | 663 | 636 | 4867 | 1.18 |
| 2025-08-06 | 651.64 | 660 | 670 | 650 | 6425 | -26.36 |
| 2025-08-05 | 678 | 667.5 | 693.5 | 660 | 13193 | -1.9 |
| 2025-08-04 | 679.9 | 690 | 695 | 671.3 | 2465 | -1.92 |
| 2025-08-03 | 681.82 | 699.9 | 713 | 677.2 | 5840 | -22.73 |
| 2025-07-31 | 704.55 | 691 | 714 | 676.9 | 15088 | 1.54 |
| 2025-07-30 | 703.01 | 705 | 718.9 | 700 | 13181 | -4.12 |
| 2025-07-29 | 707.13 | 668 | 736 | 668 | 32960 | 33.7 |
| 2025-07-28 | 673.43 | 675 | 698 | 665 | 8823 | -10.96 |
| 2025-07-27 | 684.39 | 695 | 705 | 680 | 5706 | -9.52 |
| 2025-07-24 | 693.91 | 711.8 | 713 | 686 | 6238 | -5.39 |
| 2025-07-23 | 699.3 | 691 | 705 | 688 | 5406 | -1.27 |
| 2025-07-22 | 700.57 | 701 | 705 | 690 | 3115 | 10.57 |
| 2025-07-21 | 690 | 681 | 713 | 680.1 | 2347 | 690 |