Singati Hydro Energy LimitedPrice History

SHEL

Hydro Power Listed Website ↗

Rs301 +1.1 ▲ 0.37%

As of Fri, Oct 02 · 02:59 PM

EPS

6.78

P/E Ratio

44.40

Book Value

109.81

PBV

2.74

1Y Yield

4.51%

Face Value

100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price Chart

SHEL price summary

Over the last year, Singati Hydro Energy Limited (SHEL) traded between Rs 262 (Oct 26, 2025) and Rs 361 (Mar 25, 2026). It last closed at Rs 301 on Oct 02, 2026, up 4.51% over the period. Average daily volume: 1,71,483 shares across 231 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	300	304.5	299	301	+1.1	▲ 0.37%	91,540
Oct 01, 2026	298	302.3	297.5	299.9	+3.2	▲ 1.08%	93,463
Sep 30, 2026	297	302	296.7	296.7	-1.5	▼ 0.50%	52,131
Sep 29, 2026	305	305	297.9	298.2	-1.6	▼ 0.53%	25,677
Sep 28, 2026	301.1	306	299	299.8	-2.5	▼ 0.83%	41,488
Sep 24, 2026	288	304.1	288	302.3	+0.3	▲ 0.10%	56,211
Sep 23, 2026	304.2	307.7	302	302	-5.4	▼ 1.76%	2,32,730
Sep 22, 2026	307.6	313	307	307.4	-3.6	▼ 1.16%	70,814
Sep 18, 2026	306.3	312	306	311	+5	▲ 1.63%	1,26,705
Sep 17, 2026	305	314	305	306	+0.2	▲ 0.07%	67,790
Sep 16, 2026	303.4	307.2	303.4	305.8	-2.2	▼ 0.71%	68,525
Sep 15, 2026	310	315	305	308	+7.7	▲ 2.56%	1,06,322
Sep 14, 2026	299	303.7	299	300.3	+0.5	▲ 0.17%	35,041
Sep 11, 2026	291.1	299.8	291	299.8	+8.8	▲ 3.02%	83,228
Sep 10, 2026	290	291	287.1	291	+1	▲ 0.34%	44,810
Sep 09, 2026	294	294.1	284.3	290	-3.9	▼ 1.33%	60,085
Sep 07, 2026	293.7	296	293	293.9	+0.2	▲ 0.07%	35,627
Sep 03, 2026	291.1	294	291	293.7	+0.2	▲ 0.07%	26,314
Sep 02, 2026	290	293.8	289.7	293.5	+3	▲ 1.03%	31,205
Sep 01, 2026	290	293.9	285.7	290.5	+1.5	▲ 0.52%	32,653
Aug 31, 2026	290	290.8	287	289	-3.6	▼ 1.23%	52,408
Aug 27, 2026	288.1	295	285.2	292.6	-0.9	▼ 0.31%	70,837
Aug 26, 2026	295	295	290.2	293.5	-3.5	▼ 1.18%	84,510
Aug 25, 2026	295	300	294.4	297	-0.5	▼ 0.17%	41,658
Aug 24, 2026	300	304.8	295	297.5	-2.5	▼ 0.83%	88,785
Aug 21, 2026	302	305	299	300	-2	▼ 0.66%	61,465
Aug 20, 2026	295	303	294.6	302	+4	▲ 1.34%	52,751
Aug 19, 2026	298.2	300	295	298	-0.2	▼ 0.07%	1,00,380
Aug 18, 2026	303.1	303.6	295	298.2	-5.7	▼ 1.88%	1,35,658
Aug 17, 2026	305	306	303.3	303.9	-2.1	▼ 0.69%	47,317
Aug 14, 2026	308	309	305.3	306	-0.7	▼ 0.23%	36,730
Aug 13, 2026	303.5	309.9	303.4	306.7	+1.7	▲ 0.56%	89,508
Aug 12, 2026	303.3	309	303.3	305	-0.9	▼ 0.29%	26,751
Aug 11, 2026	309	309	303	305.9	+1.7	▲ 0.56%	44,730
Aug 10, 2026	305.1	308	303.3	304.2	-2.8	▼ 0.91%	40,875
Aug 07, 2026	305	307.7	301.8	307	+0.1	▲ 0.03%	47,541
Aug 06, 2026	305	311.6	305	306.9	0	• 0.00%	78,427
Aug 05, 2026	302.2	308	302.2	306.9	+1.7	▲ 0.56%	27,377
Aug 04, 2026	307	308.4	304.2	305.2	-1.8	▼ 0.59%	71,014
Aug 03, 2026	307	309	306.6	307	-0.7	▼ 0.23%	45,753
Jul 31, 2026	305	308	302.7	307.7	+2.7	▲ 0.89%	49,839
Jul 30, 2026	304	307.5	304	305	0	• 0.00%	57,162
Jul 29, 2026	307	307	304.1	305	-1.5	▼ 0.49%	48,396
Jul 28, 2026	307.9	307.9	302	306.5	+1.5	▲ 0.49%	1,10,117
Jul 27, 2026	310	311.5	303	305	-4.7	▼ 1.52%	73,957
Jul 24, 2026	310	315	309	309.7	-2.8	▼ 0.90%	38,004
Jul 23, 2026	306	312.5	306	312.5	+3.6	▲ 1.17%	58,597
Jul 22, 2026	311	313	307.4	308.9	-2.1	▼ 0.68%	90,562
Jul 21, 2026	316	317.5	310	311	-5	▼ 1.58%	92,747
Jul 20, 2026	312	316	309	316	+4.2	▲ 1.35%	68,754
Jul 17, 2026	308.5	312	305.1	311.8	+8.9	▲ 2.94%	1,05,952
Jul 16, 2026	299	304	296.1	302.9	+4	▲ 1.34%	8,21,873
Jul 15, 2026	293	300	293	298.9	+6.9	▲ 2.36%	1,85,382
Jul 14, 2026	290	296	287	292	+2	▲ 0.69%	3,78,434
Jul 13, 2026	295	295	290	290	-5	▼ 1.69%	70,178
Jul 10, 2026	297.8	299.9	294.7	295	+1.3	▲ 0.44%	36,321
Jul 09, 2026	295	297	293.1	293.7	-3.3	▼ 1.11%	30,995
Jul 08, 2026	295.2	299	294.3	297	-2.4	▼ 0.80%	35,370
Jul 07, 2026	295	299.4	291	299.4	+3.4	▲ 1.15%	51,973
Jul 06, 2026	300	300	296	296	-5.9	▼ 1.95%	36,907
Jul 03, 2026	300	302.9	299.3	301.9	+2.9	▲ 0.97%	42,721
Jul 02, 2026	300	304	296	299	-1	▼ 0.33%	47,708
Jul 01, 2026	295	303	295	300	+5.2	▲ 1.76%	37,575
Jun 30, 2026	298	298	291.5	294.8	+0.8	▲ 0.27%	43,653
Jun 29, 2026	298	298.8	293.6	294	-5.1	▼ 1.71%	71,606
Jun 26, 2026	300.4	304.4	298.5	299.1	-1.3	▼ 0.43%	52,824
Jun 25, 2026	305	309	299	300.4	-1.6	▼ 0.53%	58,264
Jun 24, 2026	316	316	297.3	302	+0.6	▲ 0.20%	74,968
Jun 23, 2026	303	305	301.2	301.4	-4.6	▼ 1.50%	83,812
Jun 22, 2026	306	309.5	304.1	306	-0.4	▼ 0.13%	72,269
Jun 19, 2026	308	308	304.9	306.4	-1.4	▼ 0.45%	86,057
Jun 18, 2026	308	309.9	306.2	307.8	-0.2	▼ 0.06%	50,347
Jun 17, 2026	308	311	306.3	308	0	• 0.00%	34,651
Jun 16, 2026	309	310	306.1	308	-0.2	▼ 0.06%	47,890
Jun 15, 2026	313.9	314	304.6	308.2	-2.1	▼ 0.68%	45,917
Jun 12, 2026	309.1	314	309	310.3	+0.3	▲ 0.10%	62,584
Jun 11, 2026	310	314	308.7	310	-1	▼ 0.32%	88,958
Jun 10, 2026	315	315	309	311	+0.1	▲ 0.03%	31,633
Jun 09, 2026	312	313	307	310.9	-1.2	▼ 0.38%	1,22,295
Jun 08, 2026	316	316	311	312.1	-2.2	▼ 0.70%	82,608
Jun 05, 2026	322	322	313.5	314.3	-1.7	▼ 0.54%	1,14,094
Jun 04, 2026	315	320.5	315	316	-1	▼ 0.32%	1,02,477
Jun 03, 2026	315.1	320	315.1	317	+1	▲ 0.32%	66,690
Jun 02, 2026	318	318	313.4	316	0	• 0.00%	85,997
Jun 01, 2026	323	323	313.4	316	-6.8	▼ 2.11%	1,21,580
May 27, 2026	320.9	325.4	320	322.8	+1.9	▲ 0.59%	1,39,850
May 26, 2026	326.9	326.9	319.2	320.9	-2.9	▼ 0.90%	1,28,101
May 25, 2026	315	325	315	323.8	+5.8	▲ 1.82%	2,09,293
May 22, 2026	313	319.5	313	318	+4	▲ 1.27%	53,183
May 21, 2026	317	322.8	313.1	314	-3	▼ 0.95%	54,084
May 20, 2026	308.5	317	308.5	317	+6.1	▲ 1.96%	57,211
May 19, 2026	308.1	313.5	308	310.9	0	• 0.00%	60,218
May 18, 2026	309	314.5	309	310.9	+0.7	▲ 0.23%	39,629
May 15, 2026	310	312.5	308	310.2	+1.2	▲ 0.39%	39,210
May 14, 2026	311.8	315.9	307.8	309	-2.8	▼ 0.90%	62,784
May 13, 2026	310	312	306	311.8	-0.2	▼ 0.06%	63,920
May 12, 2026	317.1	318	309.5	312	-5.2	▼ 1.64%	1,55,720
May 11, 2026	316	318.9	313	317.2	+5.3	▲ 1.70%	1,42,392
May 08, 2026	306	312	304	311.9	+7.7	▲ 2.53%	77,941
May 07, 2026	300.1	306	300.1	304.2	-0.3	▼ 0.10%	43,524
May 06, 2026	305	307	299.3	304.5	-0.5	▼ 0.16%	1,55,234
May 05, 2026	303	308	298.6	305	+2.9	▲ 0.96%	80,147
May 04, 2026	307	308	301.3	302.1	-4.9	▼ 1.60%	64,541
Apr 30, 2026	303	309	302	307	0	• 0.00%	1,24,580
Apr 29, 2026	315	315	305	307	-4	▼ 1.29%	1,21,321
Apr 28, 2026	317.5	319.9	311	311	-6.5	▼ 2.05%	1,23,844
Apr 27, 2026	314	319	312	317.5	+3.5	▲ 1.11%	51,827
Apr 24, 2026	314	316.8	310.5	314	-2.9	▼ 0.92%	61,153
Apr 23, 2026	323.7	323.7	313.1	316.9	-2.1	▼ 0.66%	67,897
Apr 22, 2026	315.1	324	310.1	319	+1.6	▲ 0.50%	1,67,624
Apr 21, 2026	326	326	316.1	317.4	-5	▼ 1.55%	1,34,970
Apr 20, 2026	309	329	309	322.4	-2.8	▼ 0.86%	98,789
Apr 17, 2026	322.1	328.5	321.1	325.2	+0.1	▲ 0.03%	1,52,437
Apr 16, 2026	337.4	337.4	325	325.1	-8.8	▼ 2.64%	2,33,848
Apr 15, 2026	334	338.2	331.2	333.9	+4.9	▲ 1.49%	3,46,111
Apr 13, 2026	325.1	333	325.1	329	0	• 0.00%	1,70,408
Apr 10, 2026	336.9	336.9	327	329	-2	▼ 0.60%	4,58,027
Apr 09, 2026	325	336	320	331	+8.9	▲ 2.76%	4,02,803
Apr 08, 2026	307.8	324.9	307.8	322.1	+8.1	▲ 2.58%	2,87,506
Apr 07, 2026	316.9	321	311.1	314	0	• 0.00%	2,49,367
Apr 06, 2026	297	319	297	314	+16.7	▲ 5.62%	3,20,503
Apr 05, 2026	322.2	322.2	297	297.3	-18.6	▼ 5.89%	6,21,810
Apr 02, 2026	311	321.3	308.1	315.9	+0.9	▲ 0.29%	2,86,286
Apr 01, 2026	329	333	311	315	-14	▼ 4.26%	4,75,191
Mar 31, 2026	328	331.5	318	329	+1.9	▲ 0.58%	3,96,157
Mar 30, 2026	334.5	338	326	327.1	-7.4	▼ 2.21%	4,59,239
Mar 29, 2026	354.8	354.8	333.3	334.5	-13.5	▼ 3.88%	6,12,738
Mar 26, 2026	345	349.9	340.1	348	+1	▲ 0.29%	3,35,203
Mar 25, 2026	355.9	361	345.1	347	-7.1	▼ 2.01%	5,91,764
Mar 24, 2026	348	358.5	336	354.1	+9.9	▲ 2.88%	10,26,409
Mar 23, 2026	330.2	346.9	330.2	344.2	+9.2	▲ 2.75%	6,53,861
Mar 22, 2026	345	345	329.1	335	-3.7	▼ 1.09%	7,06,414
Mar 19, 2026	344.7	347	337	338.7	+0.7	▲ 0.21%	7,96,798
Mar 17, 2026	337.5	339	320	338	+7.1	▲ 2.15%	7,56,427
Mar 16, 2026	339	339	325.4	330.9	-2	▼ 0.60%	6,63,599
Mar 15, 2026	331	345	327.1	332.9	-4.6	▼ 1.36%	6,01,766
Mar 12, 2026	335	350	328	337.5	+8.5	▲ 2.58%	9,84,607
Mar 11, 2026	318	331	315	329	+11	▲ 3.46%	9,50,424
Mar 10, 2026	335	335	312.7	318	-12	▼ 3.64%	6,14,943
Mar 09, 2026	311.5	330	311.5	330	+24.6	▲ 8.06%	16,180
Mar 03, 2026	294	307	294	305.4	+5.4	▲ 1.80%	1,46,230
Mar 01, 2026	296.5	301.5	284.5	300	+1.3	▲ 0.44%	1,74,683
Feb 26, 2026	299	301.9	296.7	298.7	-0.3	▼ 0.10%	1,23,869
Feb 25, 2026	294.4	302.9	294.4	299	+1	▲ 0.34%	1,73,991
Feb 24, 2026	288.2	299.8	288.2	298	+4	▲ 1.36%	1,16,070
Feb 23, 2026	290	297	290	294	+0.1	▲ 0.03%	1,96,861
Feb 22, 2026	298	301.9	291.1	293.9	-7	▼ 2.33%	3,12,096
Feb 17, 2026	309	309.9	298.6	300.9	-5.2	▼ 1.70%	4,62,790
Feb 16, 2026	311	322	306.1	306.1	-10.9	▼ 3.44%	5,52,263
Feb 12, 2026	334.5	339.5	315	317	-11	▼ 3.35%	7,77,158
Feb 11, 2026	305	330	303.9	328	+26.2	▲ 8.68%	18,52,367
Feb 10, 2026	293	307	293	301.8	+5.3	▲ 1.79%	4,06,564
Feb 09, 2026	297	298.6	292	296.5	+0.5	▲ 0.17%	1,85,641
Feb 08, 2026	300	306	295.3	296	-0.6	▼ 0.20%	2,93,122
Feb 05, 2026	290	299.7	287	296.6	+9.1	▲ 3.17%	2,76,148
Feb 04, 2026	291.3	292.9	286	287.5	+0.4	▲ 0.14%	1,36,435
Feb 03, 2026	295.8	295.8	285.2	287.1	-2.9	▼ 1.00%	1,39,785
Feb 02, 2026	289	291.7	284.2	290	+5.9	▲ 2.08%	1,66,456
Feb 01, 2026	291	292.7	284.1	284.1	-4.9	▼ 1.70%	98,486
Jan 29, 2026	289.9	298	285	289	+2.3	▲ 0.80%	2,67,142
Jan 28, 2026	290.3	290.3	280.2	286.7	+2	▲ 0.70%	96,727
Jan 27, 2026	297.8	297.8	284.7	284.7	-7.3	▼ 2.50%	2,10,340
Jan 26, 2026	298	300	290.1	292	-3	▼ 1.02%	1,88,914
Jan 25, 2026	291	299	291	295	+4	▲ 1.37%	2,13,714
Jan 22, 2026	288.9	292	283.5	291	+5.5	▲ 1.93%	1,33,049
Jan 21, 2026	291.9	291.9	284.5	285.5	-2.5	▼ 0.87%	1,08,564
Jan 20, 2026	288.5	289.9	285.5	288	+5.1	▲ 1.80%	1,21,525
Jan 18, 2026	278	282.9	278	282.9	+5.9	▲ 2.13%	1,06,460
Jan 14, 2026	277	280	275.5	277	+0.1	▲ 0.04%	75,847
Jan 13, 2026	275	278	274	276.9	+1.8	▲ 0.65%	90,250
Jan 12, 2026	277.5	279.4	274.8	275.1	-2.4	▼ 0.86%	82,161
Jan 08, 2026	277	278	273.5	277.5	+5.9	▲ 2.17%	1,02,640
Jan 07, 2026	273.1	277	271	271.6	-3.4	▼ 1.24%	46,538
Jan 06, 2026	274	277.3	273	275	+2	▲ 0.73%	71,979
Jan 05, 2026	271	274.1	270	273	+2.4	▲ 0.89%	52,847
Jan 04, 2026	275	276	270	270.6	-2.1	▼ 0.77%	45,116
Jan 01, 2026	272.3	275.6	270	272.7	-2.9	▼ 1.05%	66,171
Dec 31, 2025	277.7	278.8	272.4	275.6	+2	▲ 0.73%	86,535
Dec 29, 2025	283	283	272.5	273.6	-4.3	▼ 1.55%	1,05,880
Dec 28, 2025	271	281.5	267.1	277.9	+9.9	▲ 3.69%	99,838
Dec 24, 2025	270	272.9	267.1	268	-2.5	▼ 0.92%	38,084
Dec 23, 2025	268.3	272	267.1	270.5	-1.5	▼ 0.55%	42,273
Dec 22, 2025	276.8	276.8	268	272	-13	▼ 4.56%	78,690
Dec 21, 2025	290	290	281	285	0	• 0.00%	1,55,260
Dec 18, 2025	287	289.8	283.5	285	-2	▼ 0.70%	72,115
Dec 17, 2025	290	292	286.4	287	-1.9	▼ 0.66%	48,939
Dec 16, 2025	286.5	289	285	288.9	+2.4	▲ 0.84%	63,060
Dec 15, 2025	284.6	287	283	286.5	+2.1	▲ 0.74%	46,973
Dec 14, 2025	289	292	284.1	284.4	-2.5	▼ 0.87%	84,563
Dec 11, 2025	285	289	285	286.9	-0.1	▼ 0.03%	69,479
Dec 10, 2025	287	290	284	287	-1	▼ 0.35%	58,340
Dec 09, 2025	284	290	282	288	+2.2	▲ 0.77%	53,922
Dec 08, 2025	290	290	285.3	285.8	-3.1	▼ 1.07%	83,793
Dec 07, 2025	292.9	292.9	287	288.9	-0.1	▼ 0.03%	74,323
Dec 03, 2025	291.2	294	287	289	-3.9	▼ 1.33%	1,35,385
Dec 02, 2025	294	294.1	291	292.9	+2.8	▲ 0.97%	76,229
Dec 01, 2025	292	293.7	288	290.1	+1.1	▲ 0.38%	1,03,028
Nov 30, 2025	300.1	300.1	288	289	-5.3	▼ 1.80%	1,56,687
Nov 27, 2025	294.4	296.7	293	294.3	-0.1	▼ 0.03%	1,03,380
Nov 26, 2025	300	302	294.1	294.4	-3.6	▼ 1.21%	1,93,208
Nov 25, 2025	301	307	296.1	298	+2	▲ 0.68%	3,70,099
Nov 24, 2025	296	303	295.4	296	+1.3	▲ 0.44%	1,88,598
Nov 23, 2025	289.7	295.8	284.6	294.7	+10.6	▲ 3.73%	1,64,554
Nov 20, 2025	283	288	283	284.1	-2.9	▼ 1.01%	1,19,328
Nov 19, 2025	284.1	290	284.1	287	+0.8	▲ 0.28%	65,923
Nov 18, 2025	289	292	286	286.2	+1.2	▲ 0.42%	1,16,355
Nov 17, 2025	281	287.5	280.2	285	+3.7	▲ 1.32%	1,01,480
Nov 16, 2025	289.6	289.9	281	281.3	-2.7	▼ 0.95%	53,274
Nov 13, 2025	282.4	288.3	282.2	284	-1	▼ 0.35%	85,375
Nov 12, 2025	290	292.8	283	285	-4.9	▼ 1.69%	1,38,436
Nov 11, 2025	292.5	292.5	285	289.9	+3.1	▲ 1.08%	94,674
Nov 10, 2025	286	289.4	281	286.8	+2.8	▲ 0.99%	1,46,706
Nov 09, 2025	287	291	284	284	-6.3	▼ 2.17%	1,28,140
Nov 06, 2025	298	299.9	290	290.3	-8.2	▼ 2.75%	1,55,000
Nov 05, 2025	314	314	297	298.5	-9.4	▼ 3.05%	3,27,148
Nov 04, 2025	301.1	311.9	301.1	307.9	+7.8	▲ 2.60%	6,00,999
Nov 03, 2025	300	302.7	291	300.1	+1.1	▲ 0.37%	2,85,469
Nov 02, 2025	294	303	290	299	+5	▲ 1.70%	3,32,100
Oct 30, 2025	283.1	294	280.9	294	+10.9	▲ 3.85%	1,97,929
Oct 29, 2025	291	295	282	283.1	-6.9	▼ 2.38%	1,82,860
Oct 28, 2025	268	290	266	290	+22	▲ 8.21%	2,05,253
Oct 26, 2025	264	269	262	268	+1.2	▲ 0.45%	65,364
Oct 19, 2025	267	270	265	266.8	+0.8	▲ 0.30%	44,856
Oct 16, 2025	265.4	270	265	266	-3.5	▼ 1.30%	1,03,822
Oct 15, 2025	270	273	268	269.5	-2	▼ 0.74%	54,546
Oct 14, 2025	270	276	270	271.5	-2.6	▼ 0.95%	56,144
Oct 13, 2025	268.2	277.8	264.3	274.1	+5.2	▲ 1.93%	1,05,460
Oct 12, 2025	276	278	268	268.9	-12.1	▼ 4.31%	2,21,902
Oct 09, 2025	285	296	280.4	281	+1.3	▲ 0.46%	2,26,614
Oct 08, 2025	290.9	290.9	270	279.7	-8.3	▼ 2.88%	2,48,545
Oct 07, 2025	291.4	296.7	286	288	—	—	1,77,269

Singati Hydro Energy LimitedPrice History

Price Chart

SHEL price summary

Daily Prices · last 1 year

More Hydro Power companies