Soaltee Hotel LimitedPrice History

SHL

Hotels And Tourism Listed Website ↗

Rs509 -0.8 ▼ 0.16%

As of Fri, Oct 02 · 02:59 PM

EPS

6.48

P/E Ratio

78.55

Book Value

28.52

PBV

17.85

1Y Yield

-2.30%

Face Value

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price Chart

SHL price summary

Over the last year, Soaltee Hotel Limited (SHL) traded between Rs 464 (Nov 23, 2025) and Rs 559.8 (Oct 29, 2025). It last closed at Rs 509 on Oct 02, 2026, down 2.3% over the period. Average daily volume: 33,790 shares across 231 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	512	512	506.3	509	-0.8	▼ 0.16%	34,172
Oct 01, 2026	510	515	508	509.8	+0.7	▲ 0.14%	20,385
Sep 30, 2026	510.2	515	509	509.1	-4.3	▼ 0.84%	19,199
Sep 29, 2026	514	515.9	508.1	513.4	-2.6	▼ 0.50%	27,271
Sep 28, 2026	513.2	520	513	516	-2	▼ 0.39%	30,748
Sep 24, 2026	515.1	520.9	512	518	+0.4	▲ 0.08%	36,250
Sep 23, 2026	519	520.3	515	517.6	-1.4	▼ 0.27%	35,072
Sep 22, 2026	520.2	520.2	511.1	519	+2.5	▲ 0.48%	44,000
Sep 18, 2026	508	520.5	508	516.5	+1.5	▲ 0.29%	49,428
Sep 17, 2026	510	520	500	515	+6.9	▲ 1.36%	70,692
Sep 16, 2026	509	510	501	508.1	-1.8	▼ 0.35%	20,290
Sep 15, 2026	530.2	530.2	502	509.9	+4.9	▲ 0.97%	44,897
Sep 14, 2026	505	507.5	490	505	-0.3	▼ 0.06%	28,074
Sep 11, 2026	501.9	506	497.5	505.3	+3.4	▲ 0.68%	22,053
Sep 10, 2026	500	508.5	495	501.9	+0.1	▲ 0.02%	1,01,711
Sep 09, 2026	501	508	498.3	501.8	-0.7	▼ 0.14%	14,645
Sep 07, 2026	503	503	488	502.5	+0.5	▲ 0.10%	27,156
Sep 03, 2026	498	502	497	502	+2	▲ 0.40%	6,427
Sep 02, 2026	501.5	501.5	495	500	0	• 0.00%	28,236
Sep 01, 2026	498	507	495	500	+2.9	▲ 0.58%	30,819
Aug 31, 2026	511	511	496	497.1	-11.6	▼ 2.28%	12,590
Aug 27, 2026	500	508.7	495	508.7	+0.7	▲ 0.14%	12,179
Aug 26, 2026	503	508.9	500	508	-0.9	▼ 0.18%	29,027
Aug 25, 2026	509	510	500	508.9	-1	▼ 0.20%	24,876
Aug 24, 2026	500	515.2	495	509.9	+9.7	▲ 1.94%	52,670
Aug 21, 2026	505	511	500	500.2	+2.2	▲ 0.44%	19,907
Aug 20, 2026	499	499.3	496	498	0	• 0.00%	19,847
Aug 19, 2026	498	500	490	498	-4.9	▼ 0.97%	24,850
Aug 18, 2026	500.2	502.9	498.1	502.9	-2.1	▼ 0.42%	27,813
Aug 17, 2026	503	505	501	505	+0.6	▲ 0.12%	11,790
Aug 14, 2026	511.9	511.9	500	504.4	-4.6	▼ 0.90%	6,324
Aug 13, 2026	508	509.9	500	509	+1	▲ 0.20%	14,077
Aug 12, 2026	502	508	502	508	+5	▲ 0.99%	23,413
Aug 11, 2026	502	519.1	489.5	503	+5	▲ 1.00%	19,086
Aug 10, 2026	499	501	497.3	498	-1.1	▼ 0.22%	12,145
Aug 07, 2026	498.6	502	497.3	499.1	+0.5	▲ 0.10%	16,785
Aug 06, 2026	500	502	498	498.6	-2.4	▼ 0.48%	16,007
Aug 05, 2026	499	505	497	501	+1	▲ 0.20%	10,373
Aug 04, 2026	500	513.4	496	500	0	• 0.00%	5,881
Aug 03, 2026	500	504	498	500	-1	▼ 0.20%	23,716
Jul 31, 2026	496	501	496	501	+1	▲ 0.20%	9,444
Jul 30, 2026	500	501.4	498.3	500	0	• 0.00%	6,446
Jul 29, 2026	499	502	498.2	500	-0.9	▼ 0.18%	10,770
Jul 28, 2026	505	508	495	500.9	-1.1	▼ 0.22%	25,363
Jul 27, 2026	502	505.5	499.1	502	-1	▼ 0.20%	25,899
Jul 24, 2026	504.9	505	499	503	+3.4	▲ 0.68%	15,100
Jul 23, 2026	498	504.4	496.4	499.6	-2.4	▼ 0.48%	9,794
Jul 22, 2026	505	505	497.7	502	-3	▼ 0.59%	18,022
Jul 21, 2026	503.9	510	500	505	+1.2	▲ 0.24%	31,042
Jul 20, 2026	499	510	499	503.8	+4.3	▲ 0.86%	15,033
Jul 17, 2026	492	500	490.2	499.5	+10	▲ 2.04%	17,187
Jul 16, 2026	496	496	488.6	489.5	+2.5	▲ 0.51%	14,876
Jul 15, 2026	496	496	487	487	+1	▲ 0.21%	21,524
Jul 14, 2026	486.5	490	474.4	486	-0.4	▼ 0.08%	45,360
Jul 13, 2026	490.5	492	486.4	486.4	-4.1	▼ 0.84%	29,566
Jul 10, 2026	497.8	500	489	490.5	-1.5	▼ 0.30%	16,511
Jul 09, 2026	492.9	500	488.5	492	-1	▼ 0.20%	33,083
Jul 08, 2026	494	505	490	493	-3	▼ 0.60%	18,401
Jul 07, 2026	499.8	521	490	496	+3	▲ 0.61%	54,285
Jul 06, 2026	500	500	490	493	+1.8	▲ 0.37%	27,533
Jul 03, 2026	490	498	485	491.2	-1.8	▼ 0.37%	7,613
Jul 02, 2026	498	505	487.5	493	+1	▲ 0.20%	6,333
Jul 01, 2026	489.9	500	489.1	492	+5	▲ 1.03%	13,270
Jun 30, 2026	490	490	483.1	487	-1.2	▼ 0.25%	21,792
Jun 29, 2026	492	492	488.2	488.2	-3.8	▼ 0.77%	10,113
Jun 26, 2026	492.1	493.1	491.6	492	-2	▼ 0.40%	8,477
Jun 25, 2026	490	499.9	490	494	-0.9	▼ 0.18%	10,134
Jun 24, 2026	490	494.9	488.1	494.9	+2.6	▲ 0.53%	18,141
Jun 23, 2026	500	522	491	492.3	-0.7	▼ 0.14%	20,291
Jun 22, 2026	494	495	488	493	-1	▼ 0.20%	29,833
Jun 19, 2026	498	498	490.1	494	-0.8	▼ 0.16%	13,969
Jun 18, 2026	492.3	497	490	494.8	-1	▼ 0.20%	35,377
Jun 17, 2026	500	500	492	495.8	-2.2	▼ 0.44%	48,298
Jun 16, 2026	500	504	497	498	-2	▼ 0.40%	14,809
Jun 15, 2026	500	505	498	500	-5	▼ 0.99%	14,410
Jun 12, 2026	500	509	500	505	0	• 0.00%	20,365
Jun 11, 2026	507	507.9	495	505	+5	▲ 1.00%	31,145
Jun 10, 2026	494.1	506.9	483	500	-2.7	▼ 0.54%	3,657
Jun 09, 2026	503	503	480.6	502.7	-0.4	▼ 0.08%	39,630
Jun 08, 2026	502.3	507.1	490	503.1	0	• 0.00%	5,320
Jun 05, 2026	505	518	500	503.1	-0.6	▼ 0.12%	18,018
Jun 04, 2026	505.7	511	502	503.7	-2	▼ 0.40%	10,883
Jun 03, 2026	509.9	512.9	500	505.7	-0.8	▼ 0.16%	18,437
Jun 02, 2026	508	509.9	504	506.5	-3.5	▼ 0.69%	20,630
Jun 01, 2026	506	520	500	510	-1	▼ 0.20%	22,177
May 27, 2026	508	512	505	511	+3	▲ 0.59%	20,202
May 26, 2026	508	512	498	508	0	• 0.00%	34,537
May 25, 2026	501.5	509	500	508	+7.9	▲ 1.58%	37,226
May 22, 2026	500	504	497	500.1	+1.1	▲ 0.22%	10,068
May 21, 2026	503	509.9	497.5	499	-6	▼ 1.19%	14,641
May 20, 2026	503	505	496.3	505	+4.4	▲ 0.88%	18,507
May 19, 2026	497.8	500.6	495	500.6	+2.8	▲ 0.56%	9,518
May 18, 2026	495	500	494	497.8	-0.6	▼ 0.12%	17,467
May 15, 2026	495	500	490	498.4	+0.7	▲ 0.14%	15,141
May 14, 2026	493	498	490	497.7	+0.3	▲ 0.06%	12,043
May 13, 2026	492	499	485	497.4	-0.5	▼ 0.10%	13,938
May 12, 2026	500	504	487	497.9	-2.9	▼ 0.58%	14,049
May 11, 2026	500	502.9	495	500.8	+5.2	▲ 1.05%	23,853
May 08, 2026	497	498.5	490	495.6	-1.3	▼ 0.26%	20,264
May 07, 2026	503	503	490	496.9	+1	▲ 0.20%	9,486
May 06, 2026	492.3	497	480	495.9	+3.6	▲ 0.73%	22,373
May 05, 2026	491	500	489.1	492.3	+0.2	▲ 0.04%	14,185
May 04, 2026	490.2	500	489	492.1	-4	▼ 0.81%	21,376
Apr 30, 2026	490	530	490	496.1	-1.9	▼ 0.38%	40,288
Apr 29, 2026	500	501	490	498	-3.9	▼ 0.78%	14,002
Apr 28, 2026	504.8	506	488.9	501.9	-2.9	▼ 0.57%	12,445
Apr 27, 2026	501	505.9	500	504.8	+3.8	▲ 0.76%	13,686
Apr 24, 2026	484	528.8	484	501	+3.5	▲ 0.70%	26,882
Apr 23, 2026	506	510	483.1	497.5	-5.5	▼ 1.09%	18,979
Apr 22, 2026	503.1	505	483	503	-3.9	▼ 0.77%	48,418
Apr 21, 2026	505.1	515	503.1	506.9	-2.6	▼ 0.51%	32,825
Apr 20, 2026	507	511	503.6	509.5	-5.5	▼ 1.07%	51,947
Apr 17, 2026	513	522.5	502.4	515	+2.5	▲ 0.49%	96,258
Apr 16, 2026	521	522	507	512.5	-8.6	▼ 1.65%	55,865
Apr 15, 2026	505	535	501	521.1	+13.1	▲ 2.58%	1,86,977
Apr 13, 2026	500.1	509	500	508	+7	▲ 1.40%	38,220
Apr 10, 2026	510	512	495	501	-8	▼ 1.57%	67,873
Apr 09, 2026	497.1	510	495	509	+12.1	▲ 2.44%	49,840
Apr 08, 2026	497	500	488	496.9	+3	▲ 0.61%	75,218
Apr 07, 2026	491	500	480	493.9	+2.9	▲ 0.59%	60,466
Apr 06, 2026	479	499	475	491	+12	▲ 2.51%	36,249
Apr 05, 2026	492	492	479	479	-13	▼ 2.64%	61,854
Apr 02, 2026	492.2	495	481.2	492	+1	▲ 0.20%	33,660
Apr 01, 2026	502	505	481	491	-13.1	▼ 2.60%	82,708
Mar 31, 2026	500.2	506	488	504.1	+5.1	▲ 1.02%	35,389
Mar 30, 2026	505	512	499	499	-9.9	▼ 1.95%	82,569
Mar 29, 2026	519	520	505	508.9	-10.2	▼ 1.96%	82,444
Mar 26, 2026	512	522.2	509	519.1	+1.1	▲ 0.21%	1,25,133
Mar 25, 2026	525	527	514.5	518	-4.1	▼ 0.79%	73,932
Mar 24, 2026	531	531	510	522.1	-6.3	▼ 1.19%	66,533
Mar 23, 2026	538	540	520	528.4	-6.6	▼ 1.23%	1,11,657
Mar 22, 2026	524.9	537	503	535	+19	▲ 3.68%	1,68,314
Mar 19, 2026	507.6	525	502	516	+8.2	▲ 1.61%	1,07,712
Mar 17, 2026	514	514	500	507.8	-1.1	▼ 0.22%	57,512
Mar 16, 2026	510	520	500	508.9	-2.7	▼ 0.53%	37,910
Mar 15, 2026	511	522.2	499.8	511.6	+0.6	▲ 0.12%	47,014
Mar 12, 2026	503	515	498.9	511	+1	▲ 0.20%	43,826
Mar 11, 2026	525	525	500.9	510	-5	▼ 0.97%	65,828
Mar 10, 2026	530	530	503	515	-15	▼ 2.83%	1,37,995
Mar 09, 2026	511.8	532	511.8	530	+28.2	▲ 5.62%	2,165
Mar 03, 2026	496	505	495	501.8	+5.8	▲ 1.17%	19,351
Mar 01, 2026	493	498	485	496	+2.9	▲ 0.59%	16,267
Feb 26, 2026	490	500	488	493.1	+2.1	▲ 0.43%	10,105
Feb 25, 2026	490	494	490	491	+1	▲ 0.20%	7,134
Feb 24, 2026	488	490	480	490	+3.7	▲ 0.76%	16,284
Feb 23, 2026	489.1	489.5	483	486.3	-0.8	▼ 0.16%	31,198
Feb 22, 2026	489	492	485	487.1	-1.9	▼ 0.39%	31,530
Feb 17, 2026	494.9	496	485	489	-2	▼ 0.41%	20,615
Feb 16, 2026	492	498	485	491	-0.5	▼ 0.10%	20,299
Feb 12, 2026	495.1	503	488.1	491.5	-5.5	▼ 1.11%	41,181
Feb 11, 2026	505.9	507	494	497	+1	▲ 0.20%	10,898
Feb 10, 2026	504.9	504.9	494.6	496	-1	▼ 0.20%	18,543
Feb 09, 2026	495	499	490	497	-1	▼ 0.20%	25,082
Feb 08, 2026	500	504	496	498	-5.5	▼ 1.09%	27,063
Feb 05, 2026	494	504	494	503.5	+4.5	▲ 0.90%	16,517
Feb 04, 2026	500	505	495	499	+2	▲ 0.40%	25,371
Feb 03, 2026	493.2	513	493.1	497	+3.9	▲ 0.79%	38,791
Feb 02, 2026	500	500	490.1	493.1	-3	▼ 0.60%	10,981
Feb 01, 2026	501.5	504.9	490	496.1	-5.4	▼ 1.08%	30,983
Jan 29, 2026	499	513	499	501.5	-1.6	▼ 0.32%	27,785
Jan 28, 2026	505	507.1	493	503.1	-3.9	▼ 0.77%	22,435
Jan 27, 2026	515	523	499.2	507	-6	▼ 1.17%	62,156
Jan 26, 2026	507	514.4	498.5	513	+4.5	▲ 0.88%	33,023
Jan 25, 2026	499.9	515.2	495	508.5	+6.7	▲ 1.34%	40,572
Jan 22, 2026	500	510	495	501.8	-0.2	▼ 0.04%	17,717
Jan 21, 2026	509	512	500	502	-13	▼ 2.52%	31,970
Jan 20, 2026	502	515.2	499	515	+17	▲ 3.41%	99,453
Jan 18, 2026	502	502	497.3	498	0	• 0.00%	29,400
Jan 14, 2026	499	503	487.7	498	+2.3	▲ 0.46%	46,757
Jan 13, 2026	486	497.9	486	495.7	+2.7	▲ 0.55%	16,894
Jan 12, 2026	492.2	498.9	483.2	493	-4	▼ 0.80%	62,815
Jan 08, 2026	491.1	500	491.1	497	+2	▲ 0.40%	11,547
Jan 07, 2026	500	500	490	495	-4.9	▼ 0.98%	14,764
Jan 06, 2026	494	510	490	499.9	+5.9	▲ 1.19%	58,331
Jan 05, 2026	485	496	485	494	+5	▲ 1.02%	42,684
Jan 04, 2026	487.9	493	475	489	+1.1	▲ 0.23%	17,633
Jan 01, 2026	490	494	480	487.9	-4.1	▼ 0.83%	14,998
Dec 31, 2025	493	493	485	492	+3.9	▲ 0.80%	25,981
Dec 29, 2025	485	493	480	488.1	-0.4	▼ 0.08%	29,177
Dec 28, 2025	470.9	490.1	470.9	488.5	+8	▲ 1.66%	12,144
Dec 24, 2025	479.5	486	475	480.5	+1	▲ 0.21%	11,182
Dec 23, 2025	478	485	471	479.5	+0.9	▲ 0.19%	15,466
Dec 22, 2025	477	485.7	470	478.6	-7.4	▼ 1.52%	34,104
Dec 21, 2025	488	493	480	486	-8.7	▼ 1.76%	9,156
Dec 18, 2025	491	494.8	486	494.7	+3.1	▲ 0.63%	15,109
Dec 17, 2025	495	496	485	491.6	-3.4	▼ 0.69%	14,580
Dec 16, 2025	487	495	483	495	+9	▲ 1.85%	13,058
Dec 15, 2025	487	497	480	486	-1	▼ 0.21%	10,782
Dec 14, 2025	485	487.8	475.9	487	+1.5	▲ 0.31%	11,193
Dec 11, 2025	485	489.8	475.3	485.5	-3.5	▼ 0.72%	8,582
Dec 10, 2025	488	490	479.3	489	+4.5	▲ 0.93%	19,935
Dec 09, 2025	480	487.8	475	484.5	+4.8	▲ 1.00%	13,710
Dec 08, 2025	470.4	485.1	470.4	479.7	-0.3	▼ 0.06%	11,295
Dec 07, 2025	491.2	491.2	478	480	-4	▼ 0.83%	17,710
Dec 03, 2025	481	496.7	478.2	484	-3.4	▼ 0.70%	16,548
Dec 02, 2025	495	496	486	487.4	-5.6	▼ 1.14%	11,361
Dec 01, 2025	491.3	500	488	493	-5.4	▼ 1.08%	24,408
Nov 30, 2025	495	500	487.2	498.4	+3.4	▲ 0.69%	63,990
Nov 27, 2025	494	496.5	490	495	+2	▲ 0.41%	24,097
Nov 26, 2025	479	494	477.9	493	+15.1	▲ 3.16%	50,083
Nov 25, 2025	477.5	479.7	470	477.9	+0.9	▲ 0.19%	15,265
Nov 24, 2025	472	480	471.9	477	+5.1	▲ 1.08%	30,245
Nov 23, 2025	480	481	464	471.9	-74.1	▼ 13.57%	46,349
Nov 20, 2025	550	552	544	546	+0.2	▲ 0.04%	96,431
Nov 19, 2025	552	552	542	545.8	+0.8	▲ 0.15%	28,517
Nov 18, 2025	540	550.9	540	545	+2	▲ 0.37%	28,435
Nov 17, 2025	540	550	533	543	+7	▲ 1.31%	28,431
Nov 16, 2025	543.8	543.8	525	536	-3.7	▼ 0.69%	59,547
Nov 13, 2025	547	547	536	539.7	-1.8	▼ 0.33%	48,141
Nov 12, 2025	551.9	551.9	540	541.5	-7.3	▼ 1.33%	25,230
Nov 11, 2025	545	554.4	531	548.8	+5.2	▲ 0.96%	83,496
Nov 10, 2025	542	543.6	536	543.6	+3.6	▲ 0.67%	35,661
Nov 09, 2025	545	545	535	540	0	• 0.00%	35,370
Nov 06, 2025	543	555	536.2	540	-2.2	▼ 0.41%	48,155
Nov 05, 2025	534	545	534	542.2	-1.8	▼ 0.33%	41,106
Nov 04, 2025	558.9	558.9	537.1	544	-4	▼ 0.73%	35,815
Nov 03, 2025	549	555	538.1	548	-4	▼ 0.72%	47,749
Nov 02, 2025	555	557.5	549	552	+3	▲ 0.55%	76,357
Oct 30, 2025	553	555	538.1	549	+5.9	▲ 1.09%	1,02,925
Oct 29, 2025	529.2	559.8	529.2	543.1	+24.2	▲ 4.66%	2,07,945
Oct 28, 2025	505.8	518.9	499.1	518.9	+17.9	▲ 3.57%	61,184
Oct 26, 2025	488	502.7	485	501	+6.5	▲ 1.31%	17,881
Oct 19, 2025	494	495.5	485	494.5	+9.5	▲ 1.96%	21,984
Oct 16, 2025	487.5	494	483.3	485	-3.5	▼ 0.72%	19,520
Oct 15, 2025	486	498	486	488.5	-4.5	▼ 0.91%	30,371
Oct 14, 2025	499.8	500.9	488	493	-8	▼ 1.60%	20,551
Oct 13, 2025	477	501	477	501	+22.8	▲ 4.77%	55,736
Oct 12, 2025	504.3	505	470.4	478.2	-32.8	▼ 6.42%	1,32,788
Oct 09, 2025	515.8	536.5	506	511	+5.3	▲ 1.05%	31,500
Oct 08, 2025	515.2	518	498	505.7	-15.3	▼ 2.94%	56,489
Oct 07, 2025	526	530	515.5	521	—	—	40,916

Soaltee Hotel LimitedPrice History

Price Chart

SHL price summary

Daily Prices · last 1 year

More Hotels And Tourism companies