Shikhar Insurance Co. Ltd.Price History

SICL

Non Life Insurance Listed Website ↗

Rs538 -2.1 ▼ 0.39%

As of Fri, Oct 02 · 02:59 PM

EPS

4.19

P/E Ratio

128.40

Book Value

191.95

PBV

2.80

1Y Yield

-17.36%

Face Value

100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price Chart

SICL price summary

Over the last year, Shikhar Insurance Co. Ltd. (SICL) traded between Rs 508 (Sep 02, 2026) and Rs 690 (Mar 24, 2026). It last closed at Rs 538 on Oct 02, 2026, down 17.36% over the period. Average daily volume: 9,060 shares across 231 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	537.1	548.8	537.1	538	-2.1	▼ 0.39%	6,838
Oct 01, 2026	540	550	540	540.1	-0.9	▼ 0.17%	3,164
Sep 30, 2026	548	560	541	541	-3	▼ 0.55%	4,150
Sep 29, 2026	544	549	537.2	544	0	• 0.00%	21,497
Sep 28, 2026	551	558	538	544	-8	▼ 1.45%	7,233
Sep 24, 2026	564.9	564.9	545	552	-6	▼ 1.08%	12,307
Sep 23, 2026	566	567.1	557	558	-8	▼ 1.41%	5,471
Sep 22, 2026	573	580.5	557	566	-11.9	▼ 2.06%	9,422
Sep 18, 2026	583	583	570.1	577.9	+6.9	▲ 1.21%	1,035
Sep 17, 2026	587	588	560	571	0	• 0.00%	8,316
Sep 16, 2026	583.5	583.5	569	571	-9	▼ 1.55%	2,881
Sep 15, 2026	580	583	566.4	580	+20	▲ 3.57%	8,832
Sep 14, 2026	523	565.9	523	560	+10	▲ 1.82%	9,377
Sep 11, 2026	540	552	540	550	+4	▲ 0.73%	6,747
Sep 10, 2026	550	550	535	546	-4	▼ 0.73%	2,356
Sep 09, 2026	534	551	525	550	0	• 0.00%	23,009
Sep 07, 2026	525	555	525	550	+27.4	▲ 5.24%	23,346
Sep 03, 2026	525	525	516	522.6	+2.6	▲ 0.50%	6,841
Sep 02, 2026	520	523.9	508	520	-8.6	▼ 1.63%	14,567
Sep 01, 2026	527	535	513.2	528.6	+1.5	▲ 0.28%	9,009
Aug 31, 2026	545	545.5	527	527.1	-31.9	▼ 5.71%	14,180
Aug 27, 2026	567	567	533.5	559	-23	▼ 3.95%	27,524
Aug 26, 2026	598.09	598.09	575	582	-18	▼ 3.00%	29,724
Aug 25, 2026	603	607	600	600	-6	▼ 0.99%	10,433
Aug 24, 2026	603	610	603	606	-1.1	▼ 0.18%	6,622
Aug 21, 2026	606	610	606	607.1	+1	▲ 0.16%	3,399
Aug 20, 2026	610	612	605	606.1	-2.9	▼ 0.48%	3,507
Aug 19, 2026	605.1	612	605.1	609	+1	▲ 0.16%	6,906
Aug 18, 2026	610.4	614	606.4	608	-2.4	▼ 0.39%	3,966
Aug 17, 2026	610.1	612	608	610.4	-2.6	▼ 0.42%	7,555
Aug 14, 2026	614	619	610.1	613	-1	▼ 0.16%	2,758
Aug 13, 2026	619	619	607.3	614	-1	▼ 0.16%	1,680
Aug 12, 2026	612.4	618.4	612.2	615	+3.6	▲ 0.59%	5,969
Aug 11, 2026	610	620	610	611.4	+1.2	▲ 0.20%	4,788
Aug 10, 2026	610	620	610	610.2	+1.1	▲ 0.18%	4,185
Aug 07, 2026	610.1	614	609	609.1	-7.8	▼ 1.26%	10,149
Aug 06, 2026	610.5	618	605.8	616.9	-0.6	▼ 0.10%	1,397
Aug 05, 2026	611.3	617.7	610	617.5	+6.4	▲ 1.05%	2,144
Aug 04, 2026	617	618	610.1	611.1	-5.9	▼ 0.96%	5,436
Aug 03, 2026	620	629.9	616.1	617	+4	▲ 0.65%	11,375
Jul 31, 2026	605.5	620	605.5	613	0	• 0.00%	2,202
Jul 30, 2026	620	620	610	613	+1.9	▲ 0.31%	6,079
Jul 29, 2026	614	625	609.1	611.1	-2.9	▼ 0.47%	9,181
Jul 28, 2026	615	620	605	614	-4	▼ 0.65%	5,788
Jul 27, 2026	635	635	618	618	-15.7	▼ 2.48%	6,926
Jul 24, 2026	639.8	639.8	629.2	633.7	-0.3	▼ 0.05%	3,100
Jul 23, 2026	645.8	645.8	623	634	-1	▼ 0.16%	3,608
Jul 22, 2026	635	635	621	635	-3	▼ 0.47%	8,698
Jul 21, 2026	639.9	639.9	625	638	+4	▲ 0.63%	4,345
Jul 20, 2026	620	635	620	634	+5	▲ 0.79%	5,785
Jul 17, 2026	625	638	623	629	+14	▲ 2.28%	6,446
Jul 16, 2026	613	615	609	615	+5	▲ 0.82%	3,805
Jul 15, 2026	608.6	614.7	608.1	610	+1.4	▲ 0.23%	10,214
Jul 14, 2026	605	613	605	608.6	+0.6	▲ 0.10%	3,257
Jul 13, 2026	612	615	608	608	-4	▼ 0.65%	4,332
Jul 10, 2026	611	615	610	612	+1	▲ 0.16%	3,769
Jul 09, 2026	615	626	611	611	-8	▼ 1.29%	5,014
Jul 08, 2026	629	629	612	619	-2.1	▼ 0.34%	2,716
Jul 07, 2026	629	629	620	621.1	+1.1	▲ 0.18%	2,246
Jul 06, 2026	618	625	611	620	-3	▼ 0.48%	3,416
Jul 03, 2026	630	630	615.4	623	-2.9	▼ 0.46%	5,933
Jul 02, 2026	618	629	611.2	625.9	+1.9	▲ 0.30%	2,980
Jul 01, 2026	612.3	624	612.3	624	+11.7	▲ 1.91%	1,388
Jun 30, 2026	612.3	619	612.3	612.3	-2.8	▼ 0.46%	4,351
Jun 29, 2026	615	618	613.5	615.1	-2.9	▼ 0.47%	5,274
Jun 26, 2026	617	624.9	616	618	+2.9	▲ 0.47%	7,909
Jun 25, 2026	615	620	614.1	615.1	-0.6	▼ 0.10%	4,635
Jun 24, 2026	619	620	614	615.7	-3.3	▼ 0.53%	2,823
Jun 23, 2026	624.2	624.9	615	619	-5.2	▼ 0.83%	9,427
Jun 22, 2026	624.8	631	624.1	624.2	-0.6	▼ 0.10%	4,751
Jun 19, 2026	624	625	620.6	624.8	+0.8	▲ 0.13%	2,256
Jun 18, 2026	625.6	628	621	624	-4.4	▼ 0.70%	7,552
Jun 17, 2026	628	630.1	628	628.4	-1.6	▼ 0.25%	6,628
Jun 16, 2026	634	634	627	630	-4	▼ 0.63%	2,237
Jun 15, 2026	629	636	629	634	0	• 0.00%	6,220
Jun 12, 2026	635	635	630	634	+3	▲ 0.48%	10,386
Jun 11, 2026	644.9	644.9	631	631	-9	▼ 1.41%	6,682
Jun 10, 2026	637.5	644	635.6	640	+2.5	▲ 0.39%	2,762
Jun 09, 2026	658	658.9	635.1	637.5	-7.6	▼ 1.18%	7,945
Jun 08, 2026	652.2	654	645	645.1	-11.5	▼ 1.75%	11,468
Jun 05, 2026	645.1	660	644	656.6	+8.6	▲ 1.33%	38,555
Jun 04, 2026	675	675	648	648	-9.6	▼ 1.46%	13,489
Jun 03, 2026	639.5	668	638	657.6	+18.1	▲ 2.83%	31,583
Jun 02, 2026	639.9	643.8	620.1	639.5	+4	▲ 0.63%	9,219
Jun 01, 2026	635	641	623.1	635.5	+15.6	▲ 2.52%	11,535
May 27, 2026	609.1	624.9	609.1	619.9	+4.8	▲ 0.78%	5,296
May 26, 2026	622	622	611.59	615.1	-6.9	▼ 1.11%	7,896
May 25, 2026	624	624	613	622	+4.2	▲ 0.68%	8,941
May 22, 2026	620	621	608.1	617.8	+1.1	▲ 0.18%	4,399
May 21, 2026	607	616.9	607	616.7	+1.2	▲ 0.19%	6,678
May 20, 2026	611	616	610.2	615.5	+1.3	▲ 0.21%	4,972
May 19, 2026	614.8	617	606	614.2	-0.6	▼ 0.10%	3,002
May 18, 2026	611	614.8	603.1	614.8	-0.2	▼ 0.03%	7,962
May 15, 2026	622.9	622.9	609	615	+3	▲ 0.49%	3,255
May 14, 2026	625	633.3	610	612	-4	▼ 0.65%	7,598
May 13, 2026	614	616	608	616	+1	▲ 0.16%	2,096
May 12, 2026	625.5	625.5	608	615	0	• 0.00%	6,148
May 11, 2026	615	619.9	610	615	+3.8	▲ 0.62%	8,455
May 08, 2026	620	620	610	611.2	+2.1	▲ 0.34%	2,437
May 07, 2026	612	612	608.2	609.1	-2.9	▼ 0.47%	5,675
May 06, 2026	615	615	608.1	612	+1.5	▲ 0.25%	6,525
May 05, 2026	604	615	604	610.5	+2	▲ 0.33%	6,541
May 04, 2026	614.9	615	605	608.5	-6.4	▼ 1.04%	4,158
Apr 30, 2026	616	616	605.2	614.9	-1.1	▼ 0.18%	13,494
Apr 29, 2026	619	620.1	615.3	616	-2.1	▼ 0.34%	6,822
Apr 28, 2026	620	622	618	618.1	-1.9	▼ 0.31%	7,561
Apr 27, 2026	653.1	653.1	617.1	620	-2	▼ 0.32%	2,625
Apr 24, 2026	630	630	618	622	-2.5	▼ 0.40%	8,827
Apr 23, 2026	625	626.9	619	624.5	-1	▼ 0.16%	3,643
Apr 22, 2026	657.3	657.3	619	625.5	-0.5	▼ 0.08%	6,324
Apr 21, 2026	645	647.8	625.1	626	-3	▼ 0.48%	3,812
Apr 20, 2026	662.5	662.5	627	629	-2	▼ 0.32%	4,239
Apr 17, 2026	630	635	625	631	+1	▲ 0.16%	4,267
Apr 16, 2026	625.1	637	624	630	-2	▼ 0.32%	10,615
Apr 15, 2026	640	640	630	632	-2	▼ 0.32%	10,352
Apr 13, 2026	640	640	629	634	-5.3	▼ 0.83%	7,746
Apr 10, 2026	640	640	628.2	639.3	+7.3	▲ 1.16%	21,600
Apr 09, 2026	628	638	627.4	632	+1.9	▲ 0.30%	9,606
Apr 08, 2026	625	638	625	630.1	+0.1	▲ 0.02%	7,006
Apr 07, 2026	630	638	624	630	-4	▼ 0.63%	11,682
Apr 06, 2026	623.5	634	615	634	+11	▲ 1.77%	21,847
Apr 05, 2026	635	637	614.5	623	-14	▼ 2.20%	26,034
Apr 02, 2026	637	640.4	630.5	637	-2	▼ 0.31%	8,965
Apr 01, 2026	646	650	636	639	-15.9	▼ 2.43%	16,474
Mar 31, 2026	651	660	640	654.9	+4.9	▲ 0.75%	16,622
Mar 30, 2026	651	663	646	650	-13	▼ 1.96%	14,454
Mar 29, 2026	674	684.8	662	663	-11.1	▼ 1.65%	17,639
Mar 26, 2026	680	680	669	674.1	-2.4	▼ 0.35%	8,607
Mar 25, 2026	690	690	672	676.5	-3.4	▼ 0.50%	34,759
Mar 24, 2026	683	690	671.1	679.9	-3.1	▼ 0.45%	14,832
Mar 23, 2026	675.1	686	675	683	0	• 0.00%	14,644
Mar 22, 2026	675	688.4	666	683	+18	▲ 2.71%	32,301
Mar 19, 2026	670.2	679	658	665	+7.9	▲ 1.20%	19,564
Mar 17, 2026	669	669	650.1	657.1	-5.4	▼ 0.82%	11,400
Mar 16, 2026	670.1	679.4	662	662.5	-11.5	▼ 1.71%	31,523
Mar 15, 2026	667	677	665.5	674	+9	▲ 1.35%	26,255
Mar 12, 2026	664	670	659.1	665	+1	▲ 0.15%	6,858
Mar 11, 2026	674	680	663	664	-10	▼ 1.48%	16,631
Mar 10, 2026	677.9	689	650	674	+9.3	▲ 1.40%	44,641
Mar 09, 2026	649.9	664.7	649.9	664.7	+25.7	▲ 4.02%	160
Mar 03, 2026	639.9	640	630	639	+9	▲ 1.43%	11,303
Mar 01, 2026	626.1	633	625	630	+4	▲ 0.64%	12,096
Feb 26, 2026	619	631.1	619	626	+7.5	▲ 1.21%	6,944
Feb 25, 2026	628.3	642	615.2	618.5	+2.5	▲ 0.41%	8,132
Feb 24, 2026	612	617.9	611.2	616	+4.8	▲ 0.79%	7,932
Feb 23, 2026	615.1	618	610.6	611.2	-3.9	▼ 0.63%	12,460
Feb 22, 2026	617.9	620	614	615.1	-2.9	▼ 0.47%	8,948
Feb 17, 2026	630	630	615	618	-2	▼ 0.32%	13,520
Feb 16, 2026	635.5	635.5	617	620	-4.9	▼ 0.78%	15,036
Feb 12, 2026	622	627.5	622	624.9	-4.1	▼ 0.65%	8,403
Feb 11, 2026	620.1	632	620.1	629	+4	▲ 0.64%	4,975
Feb 10, 2026	621	633.4	621	625	-6.7	▼ 1.06%	8,788
Feb 09, 2026	637	637	622.5	631.7	+1.7	▲ 0.27%	11,356
Feb 08, 2026	631	636	628	630	-3	▼ 0.47%	14,418
Feb 05, 2026	629.9	635	620.1	633	+9	▲ 1.44%	8,657
Feb 04, 2026	611.6	630	611.6	624	0	• 0.00%	6,247
Feb 03, 2026	615	634.09	612.5	624	-1	▼ 0.16%	13,557
Feb 02, 2026	622	630	620	625	+2.4	▲ 0.39%	9,904
Feb 01, 2026	628	639	621	622.6	-5.4	▼ 0.86%	10,863
Jan 29, 2026	637	649	627.1	628	-7	▼ 1.10%	12,133
Jan 28, 2026	641.5	642	630.1	635	-7	▼ 1.09%	10,304
Jan 27, 2026	637	660	625	642	-8	▼ 1.23%	9,442
Jan 26, 2026	650	660	640	650	0	• 0.00%	9,970
Jan 25, 2026	645	650.9	635.1	650	+11.4	▲ 1.79%	16,177
Jan 22, 2026	636	640	633	638.6	-1.4	▼ 0.22%	6,524
Jan 21, 2026	651	651	638	640	-2.9	▼ 0.45%	9,997
Jan 20, 2026	642.5	645	631.2	642.9	+12.9	▲ 2.05%	16,280
Jan 18, 2026	628	634.2	628	630	+3.9	▲ 0.62%	4,231
Jan 14, 2026	625	635	622.8	626.1	+0.6	▲ 0.10%	2,726
Jan 13, 2026	627	627	624.5	625.5	+0.3	▲ 0.05%	6,425
Jan 12, 2026	625	635	624	625.2	-6.8	▼ 1.08%	8,058
Jan 08, 2026	635	637.8	625.2	632	+6	▲ 0.96%	6,353
Jan 07, 2026	641	641	626	626	-6	▼ 0.95%	13,460
Jan 06, 2026	642	652	631	632	+2	▲ 0.32%	2,411
Jan 05, 2026	630.2	632.9	624	630	-0.2	▼ 0.03%	8,038
Jan 04, 2026	631	635	623	630.2	-0.8	▼ 0.13%	5,936
Jan 01, 2026	630	634	630	631	+1	▲ 0.16%	5,873
Dec 31, 2025	630	638	628	630	+3.5	▲ 0.56%	4,902
Dec 29, 2025	626.9	630	624	626.5	-25.4	▼ 3.90%	12,047
Dec 28, 2025	642	652.2	637.2	651.9	+16.9	▲ 2.66%	20,024
Dec 24, 2025	635	640	626	635	0	• 0.00%	13,292
Dec 23, 2025	630	640.5	626	635	-2.5	▼ 0.39%	3,252
Dec 22, 2025	635	638	632	637.5	+2.5	▲ 0.39%	2,234
Dec 21, 2025	642	645	630	635	-4	▼ 0.63%	4,487
Dec 18, 2025	643	645.7	638.3	639	+1.9	▲ 0.30%	12,050
Dec 17, 2025	644.5	644.5	632.1	637.1	-7.9	▼ 1.22%	11,698
Dec 16, 2025	644	645	634	645	+12	▲ 1.90%	4,566
Dec 15, 2025	621	636	621	633	+8	▲ 1.28%	7,407
Dec 14, 2025	625	633	624.3	625	-3	▼ 0.48%	6,367
Dec 11, 2025	632	635	628	628	-4	▼ 0.63%	11,660
Dec 10, 2025	629	640	629	632	-1.5	▼ 0.24%	3,581
Dec 09, 2025	622	644.5	622	633.5	+3.5	▲ 0.56%	3,238
Dec 08, 2025	645	645	622	630	-3	▼ 0.47%	5,095
Dec 07, 2025	640	643	625	633	-7	▼ 1.09%	10,388
Dec 03, 2025	650	653	640	640	-13	▼ 1.99%	7,081
Dec 02, 2025	645	665	645	653	+1	▲ 0.15%	14,694
Dec 01, 2025	663	676	645	652	+2	▲ 0.31%	6,685
Nov 30, 2025	675	675	650	650	-20	▼ 2.99%	8,479
Nov 27, 2025	663	680	655	670	-6	▼ 0.89%	6,400
Nov 26, 2025	665	679	656.5	676	+7	▲ 1.05%	10,276
Nov 25, 2025	660	669.9	646.5	669	+6	▲ 0.90%	15,116
Nov 24, 2025	645	663	645	663	+23	▲ 3.59%	22,940
Nov 23, 2025	625.1	640	625	640	+18	▲ 2.89%	14,502
Nov 20, 2025	619	630	619	622	-7	▼ 1.11%	5,751
Nov 19, 2025	630.1	630.1	620.1	629	-0.7	▼ 0.11%	5,238
Nov 18, 2025	636.4	644	624	629.7	+5.7	▲ 0.91%	5,783
Nov 17, 2025	620	630	617	624	0	• 0.00%	12,931
Nov 16, 2025	622	641	616	624	-4.5	▼ 0.72%	11,440
Nov 13, 2025	634	635	621	628.5	-3.5	▼ 0.55%	5,806
Nov 12, 2025	620.2	632.2	620.1	632	+4	▲ 0.64%	5,477
Nov 11, 2025	620	631	618	628	+2	▲ 0.32%	3,229
Nov 10, 2025	630	636	624	626	+1	▲ 0.16%	3,582
Nov 09, 2025	627.2	630	617.5	625	-5	▼ 0.79%	3,668
Nov 06, 2025	630	640	628	630	0	• 0.00%	3,648
Nov 05, 2025	642.9	642.9	618.8	630	-1	▼ 0.16%	2,778
Nov 04, 2025	640	640	630	631	-9	▼ 1.41%	5,960
Nov 03, 2025	648	648	637	640	+1	▲ 0.16%	5,833
Nov 02, 2025	643	643	633	639	+7	▲ 1.11%	9,819
Oct 30, 2025	615	633	611.2	632	+9.9	▲ 1.59%	8,051
Oct 29, 2025	629	637	620	622.1	-4.9	▼ 0.78%	3,985
Oct 28, 2025	612	629.8	612	627	+17	▲ 2.79%	4,737
Oct 26, 2025	603	610	603	610	+1	▲ 0.16%	3,603
Oct 19, 2025	598.5	609.9	598.4	609	-1.6	▼ 0.26%	4,364
Oct 16, 2025	629.9	629.9	606	610.6	-7.4	▼ 1.20%	5,638
Oct 15, 2025	612.1	623	610.3	618	+3	▲ 0.49%	21,126
Oct 14, 2025	631	631	612.5	615	-17	▼ 2.69%	8,321
Oct 13, 2025	610	632	610	632	+10	▲ 1.61%	7,395
Oct 12, 2025	649	649	610	622	-20	▼ 3.12%	20,839
Oct 09, 2025	650	675	638	642	+4	▲ 0.63%	9,658
Oct 08, 2025	650	650	630	638	-13	▼ 2.00%	9,628
Oct 07, 2025	662.5	662.6	644	651	—	—	8,784

Shikhar Insurance Co. Ltd.Price History

Price Chart

SICL price summary

Daily Prices · last 1 year

More Non Life Insurance companies