Siddhartha Premier Insurance LimitedPrice History

SPIL

Non Life Insurance Listed Website ↗

Rs610.2 +2.2 ▲ 0.36%

As of Fri, Oct 02 · 02:59 PM

EPS

11.65

P/E Ratio

52.38

Book Value

260.26

PBV

2.34

1Y Yield

-14.36%

Face Value

100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price Chart

SPIL price summary

Over the last year, Siddhartha Premier Insurance Limited (SPIL) traded between Rs 560.1 (Sep 11, 2026) and Rs 770.7 (Jan 01, 2026). It last closed at Rs 610.2 on Oct 02, 2026, down 14.36% over the period. Average daily volume: 7,865 shares across 231 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	625	625	610.2	610.2	+2.2	▲ 0.36%	3,979
Oct 01, 2026	605.4	617	605	608	-1	▼ 0.16%	3,641
Sep 30, 2026	603	620.8	603	609	-1	▼ 0.16%	2,618
Sep 29, 2026	602.1	620	602.1	610	-0.1	▼ 0.02%	18,478
Sep 28, 2026	613	619	610	610.1	-12.9	▼ 2.07%	4,222
Sep 24, 2026	635.7	635.7	614	623	-7	▼ 1.11%	2,347
Sep 23, 2026	629	630	625	630	-3	▼ 0.47%	1,424
Sep 22, 2026	625.1	644.8	625.1	633	-2	▼ 0.31%	1,240
Sep 18, 2026	649	649	616	635	0	• 0.00%	3,755
Sep 17, 2026	622.2	636	622.2	635	-0.4	▼ 0.06%	4,328
Sep 16, 2026	640	640	623.7	635.4	-3.6	▼ 0.56%	1,908
Sep 15, 2026	622	653	620	639	+35	▲ 5.79%	45,256
Sep 14, 2026	577	609.7	571.1	604	+27	▲ 4.68%	1,931
Sep 11, 2026	577	577	560.1	577	0	• 0.00%	2,640
Sep 10, 2026	588	588	573	577	-11	▼ 1.87%	1,600
Sep 09, 2026	600	600	588	588	-11.9	▼ 1.98%	2,693
Sep 07, 2026	590	600	588.2	599.9	+4.6	▲ 0.77%	9,818
Sep 03, 2026	605	605	595	595.3	-9.1	▼ 1.51%	1,456
Sep 02, 2026	580	604.6	570	604.4	+8.4	▲ 1.41%	4,155
Sep 01, 2026	571.1	600	571	596	+8	▲ 1.36%	3,717
Aug 31, 2026	611.1	613	580.1	588	-37	▼ 5.92%	15,057
Aug 27, 2026	625	625	606.3	625	-15	▼ 2.34%	8,797
Aug 26, 2026	666	666	635.1	640	-26	▼ 3.90%	10,013
Aug 25, 2026	662.1	667	662	666	-0.1	▼ 0.02%	7,794
Aug 24, 2026	676	676	666	666.1	-11.9	▼ 1.76%	5,703
Aug 21, 2026	685	685	678	678	-7	▼ 1.02%	2,652
Aug 20, 2026	714	728.2	678	685	+5	▲ 0.74%	4,999
Aug 19, 2026	681	681	675.4	680	-1	▼ 0.15%	4,772
Aug 18, 2026	719.3	719.3	678	681	-4.1	▼ 0.60%	2,964
Aug 17, 2026	681.2	685.5	681.2	685.1	-11.5	▼ 1.65%	1,359
Aug 14, 2026	680.5	697	680.5	696.6	-1.2	▼ 0.17%	1,870
Aug 13, 2026	690	697.8	682.1	697.8	+3.8	▲ 0.55%	882
Aug 12, 2026	677	694	677	694	+10.9	▲ 1.60%	3,464
Aug 11, 2026	674	695	674	683.1	-2.4	▼ 0.35%	7,935
Aug 10, 2026	685	686	685	685.5	-4.5	▼ 0.65%	358
Aug 07, 2026	685.1	690	685	690	+3	▲ 0.44%	7,183
Aug 06, 2026	682.1	697	680	687	-6.9	▼ 0.99%	1,689
Aug 05, 2026	695	695	687.7	693.9	-1.1	▼ 0.16%	653
Aug 04, 2026	683.4	695	683.4	695	-5	▼ 0.71%	7,943
Aug 03, 2026	715	720	699	700	-5.9	▼ 0.84%	883
Jul 31, 2026	690	707	685.3	705.9	+5.9	▲ 0.84%	597
Jul 30, 2026	699	704	690	700	0	• 0.00%	2,709
Jul 29, 2026	697	760.1	680	700	-18	▼ 2.51%	17,007
Jul 28, 2026	710	718	684.3	718	+13	▲ 1.84%	3,006
Jul 27, 2026	704.5	711	704	705	-5	▼ 0.70%	5,332
Jul 24, 2026	703	714.4	703	710	0	• 0.00%	2,443
Jul 23, 2026	715	715	707	710	-5	▼ 0.70%	533
Jul 22, 2026	715	720	700.1	715	0	• 0.00%	12,469
Jul 21, 2026	725	725	711	715	-9	▼ 1.24%	2,068
Jul 20, 2026	710	724	705	724	-1	▼ 0.14%	4,367
Jul 17, 2026	719	730	705	725	-16	▼ 2.16%	448
Jul 16, 2026	690.1	741	682.5	741	+41	▲ 5.86%	7,889
Jul 15, 2026	684	700	677.1	700	+15.9	▲ 2.32%	15,422
Jul 14, 2026	685	698.8	680.1	684.1	-5.7	▼ 0.83%	12,308
Jul 13, 2026	685	689.8	685	689.8	+3.3	▲ 0.48%	11,675
Jul 10, 2026	694	694	685	686.5	-7.5	▼ 1.08%	787
Jul 09, 2026	688	694	685.1	694	+5	▲ 0.73%	6,962
Jul 08, 2026	688.9	695	680.2	689	-4.9	▼ 0.71%	4,704
Jul 07, 2026	690	693.9	685.2	693.9	+3.9	▲ 0.57%	7,589
Jul 06, 2026	675	695	675	690	-5	▼ 0.72%	8,180
Jul 03, 2026	682	699	682	695	+4	▲ 0.58%	1,588
Jul 02, 2026	713.8	713.8	681	691	-9	▼ 1.29%	2,712
Jul 01, 2026	699	700	683.1	700	+15	▲ 2.19%	2,284
Jun 30, 2026	681	689	679	685	-0.1	▼ 0.01%	2,790
Jun 29, 2026	693.5	699.9	664	685.1	-19.9	▼ 2.82%	7,502
Jun 26, 2026	704	706	700	705	+8	▲ 1.15%	2,552
Jun 25, 2026	690	707.9	690	697	-11.9	▼ 1.68%	5,104
Jun 24, 2026	694.1	713.9	694.1	708.9	-1.4	▼ 0.20%	2,230
Jun 23, 2026	730	730	710	710.3	-1.3	▼ 0.18%	777
Jun 22, 2026	722	725	711	711.6	-10.4	▼ 1.44%	3,340
Jun 19, 2026	712.1	728.9	712.1	722	+5.6	▲ 0.78%	629
Jun 18, 2026	724.4	725	708.1	716.4	-8	▼ 1.10%	1,517
Jun 17, 2026	711.8	725	711.8	724.4	-0.6	▼ 0.08%	1,027
Jun 16, 2026	710	730	710	725	-6.7	▼ 0.92%	8,484
Jun 15, 2026	744	744	715	731.7	+1.7	▲ 0.23%	3,023
Jun 12, 2026	739	739	717.3	730	0	• 0.00%	3,877
Jun 11, 2026	714.1	735.5	714.1	730	-4.4	▼ 0.60%	4,068
Jun 10, 2026	734.6	734.6	717	734.4	-0.2	▼ 0.03%	5,321
Jun 09, 2026	730	735	715.2	734.6	-2.3	▼ 0.31%	12,224
Jun 08, 2026	735.5	744	720	736.9	-3.8	▼ 0.51%	9,788
Jun 05, 2026	700	750	700	740.7	+4.7	▲ 0.64%	6,116
Jun 04, 2026	730.1	761.9	730.1	736	-9.1	▼ 1.22%	8,177
Jun 03, 2026	745	760	730	745.1	+21.1	▲ 2.91%	32,211
Jun 02, 2026	687.8	740	687.8	724	0	• 0.00%	15,328
Jun 01, 2026	700	764	700	724	+4	▲ 0.56%	6,721
May 27, 2026	718.5	724	714	720	+1.5	▲ 0.21%	4,061
May 26, 2026	706.1	721	706.1	718.5	+2.6	▲ 0.36%	2,916
May 25, 2026	707.2	715.9	707.2	715.9	+6.1	▲ 0.86%	6,148
May 22, 2026	701	710	698	709.8	+8.8	▲ 1.26%	558
May 21, 2026	701	710	700	701	-5	▼ 0.71%	6,922
May 20, 2026	700	713.4	700	706	-2	▼ 0.28%	4,313
May 19, 2026	702	709.9	702	708	+7.4	▲ 1.06%	595
May 18, 2026	720	720	699	700.6	-9.3	▼ 1.31%	790
May 15, 2026	702	718.9	700.2	709.9	-0.2	▼ 0.03%	5,904
May 14, 2026	700	727.5	696	710.1	-3.9	▼ 0.55%	3,106
May 13, 2026	716	716	695.3	714	-2	▼ 0.28%	5,837
May 12, 2026	696.1	716	696	716	+1	▲ 0.14%	3,036
May 11, 2026	685.1	715	685.1	715	+9.1	▲ 1.29%	6,289
May 08, 2026	685	715	685	705.9	+10.9	▲ 1.57%	5,262
May 07, 2026	724	724	695	695	-8	▼ 1.14%	2,591
May 06, 2026	700	703	700	703	+3	▲ 0.43%	487
May 05, 2026	677	700	677	700	+5.8	▲ 0.84%	3,612
May 04, 2026	695	715	693.6	694.2	-6.8	▼ 0.97%	5,661
Apr 30, 2026	707	707	698	701	-10.5	▼ 1.48%	2,038
Apr 29, 2026	710	712	705	711.5	-8.5	▼ 1.18%	10,038
Apr 28, 2026	709	720	707.1	720	+11	▲ 1.55%	1,406
Apr 27, 2026	745.5	745.5	707.2	709	-1	▼ 0.14%	1,532
Apr 24, 2026	705	711	705	710	-8	▼ 1.11%	6,600
Apr 23, 2026	717	719	700.1	718	-1	▼ 0.14%	5,162
Apr 22, 2026	745.5	745.5	696	719	+9	▲ 1.27%	28,511
Apr 21, 2026	731.4	752	705	710	-0.1	▼ 0.01%	1,439
Apr 20, 2026	715	730	710.1	710.1	-5.9	▼ 0.82%	1,924
Apr 17, 2026	723	727	712.2	716	-7	▼ 0.97%	972
Apr 16, 2026	748.3	748.3	721	723	-27.7	▼ 3.69%	8,398
Apr 15, 2026	765	765	712	750.7	-3.3	▼ 0.44%	10,095
Apr 13, 2026	705.7	754	705.7	754	+34	▲ 4.72%	5,842
Apr 10, 2026	710	720	710	720	+5	▲ 0.70%	27,156
Apr 09, 2026	709	718.5	709	715	+6	▲ 0.85%	2,592
Apr 08, 2026	716	716	704.4	709	+4.1	▲ 0.58%	3,865
Apr 07, 2026	711	717	696.8	704.9	-6.1	▼ 0.86%	4,895
Apr 06, 2026	685	715	685	711	+16	▲ 2.30%	13,578
Apr 05, 2026	692	700	680	695	-11	▼ 1.56%	12,264
Apr 02, 2026	705	718	700	706	-9	▼ 1.26%	6,538
Apr 01, 2026	735	735	707.6	715	-21.9	▼ 2.97%	13,227
Mar 31, 2026	720.1	736.9	720.1	736.9	+6.9	▲ 0.95%	6,001
Mar 30, 2026	745	750	720.6	730	-20	▼ 2.67%	12,386
Mar 29, 2026	750	752	734	750	0	• 0.00%	20,069
Mar 26, 2026	748	750	741.1	750	0	• 0.00%	15,181
Mar 25, 2026	745	763.9	735	750	+1	▲ 0.13%	28,231
Mar 24, 2026	749	750	740	749	+4	▲ 0.54%	8,470
Mar 23, 2026	749	749	737.4	745	-2	▼ 0.27%	5,508
Mar 22, 2026	741	747.5	739	747	+14	▲ 1.91%	46,437
Mar 19, 2026	725.1	733.9	725	733	+9	▲ 1.24%	13,027
Mar 17, 2026	725	725	715	724	-1	▼ 0.14%	1,456
Mar 16, 2026	725.1	730	719	725	-8	▼ 1.09%	2,456
Mar 15, 2026	738	740	721	733	+2	▲ 0.27%	9,729
Mar 12, 2026	716	733.8	716	731	+0.8	▲ 0.11%	4,479
Mar 11, 2026	739	740	730.1	730.2	-5.8	▼ 0.79%	9,198
Mar 10, 2026	768.3	768.3	718	736	-17.3	▼ 2.30%	18,425
Mar 09, 2026	724.2	753.3	724.2	753.3	+43.3	▲ 6.10%	141
Mar 03, 2026	690	711	690	710	+9	▲ 1.28%	3,514
Mar 01, 2026	687	711	687	701	0	• 0.00%	4,617
Feb 26, 2026	668.7	724.2	668.6	701	+19	▲ 2.79%	8,555
Feb 25, 2026	692	704	675	682	+2.9	▲ 0.43%	7,712
Feb 24, 2026	680	680	670.5	679.1	-0.9	▼ 0.13%	3,455
Feb 23, 2026	687	687	679.9	680	-5	▼ 0.73%	6,653
Feb 22, 2026	680	695	680	685	-1.9	▼ 0.28%	4,041
Feb 17, 2026	690	690	678	686.9	-2.8	▼ 0.41%	2,984
Feb 16, 2026	696	696	682.1	689.7	-5.2	▼ 0.75%	2,859
Feb 12, 2026	680	698.7	680	694.9	+5.9	▲ 0.86%	3,762
Feb 11, 2026	699.8	712	680	689	+2.9	▲ 0.42%	4,874
Feb 10, 2026	688	704.8	686.1	686.1	-13.9	▼ 1.99%	8,166
Feb 09, 2026	704	710	690	700	-15	▼ 2.10%	18,888
Feb 08, 2026	704	725	702.5	715	+4	▲ 0.56%	8,954
Feb 05, 2026	706	712.8	700	711	-0.3	▼ 0.04%	4,862
Feb 04, 2026	715	723	710.2	711.3	+2.3	▲ 0.32%	1,421
Feb 03, 2026	706	710	702.5	709	+3	▲ 0.42%	2,758
Feb 02, 2026	705.2	714	705.1	706	-7	▼ 0.98%	2,277
Feb 01, 2026	716	716	705	713	0	• 0.00%	4,589
Jan 29, 2026	736.4	736.4	712	713	-9	▼ 1.25%	10,976
Jan 28, 2026	733.3	733.3	712	722	+3	▲ 0.42%	5,626
Jan 27, 2026	730	730	710.8	719	-17	▼ 2.31%	15,749
Jan 26, 2026	736.1	748	734.1	736	-3.8	▼ 0.51%	18,842
Jan 25, 2026	741	745	724.4	739.8	+0.8	▲ 0.11%	28,358
Jan 22, 2026	744.5	744.5	720.3	739	+3	▲ 0.41%	11,589
Jan 21, 2026	726	740	725	736	-3.4	▼ 0.46%	10,688
Jan 20, 2026	720	763	715	739.4	+19.4	▲ 2.69%	19,976
Jan 18, 2026	724.7	724.7	712	720	+3	▲ 0.42%	5,354
Jan 14, 2026	710.5	719.9	710.5	717	+0.2	▲ 0.03%	4,304
Jan 13, 2026	716.8	716.8	705	716.8	+2.2	▲ 0.31%	5,862
Jan 12, 2026	705	715	705	714.6	+3.6	▲ 0.51%	4,718
Jan 08, 2026	713	713	700.1	711	-2	▼ 0.28%	4,475
Jan 07, 2026	710	718	708.2	713	-1.5	▼ 0.21%	9,076
Jan 06, 2026	730.8	730.8	708	714.5	-2.5	▼ 0.35%	8,594
Jan 05, 2026	716	719.1	702	717	-12	▼ 1.65%	15,547
Jan 04, 2026	743.9	743.9	707.1	729	-30	▼ 3.95%	12,685
Jan 01, 2026	760	770.7	752.2	759	+1	▲ 0.13%	86,592
Dec 31, 2025	754	760	752.1	758	+6.4	▲ 0.85%	29,115
Dec 29, 2025	759	760.6	749.1	751.6	-0.4	▼ 0.05%	20,577
Dec 28, 2025	740	752.9	740	752	+12	▲ 1.62%	19,251
Dec 24, 2025	733	742.9	725.2	740	+2.8	▲ 0.38%	9,018
Dec 23, 2025	735	739	735	737.2	+1.2	▲ 0.16%	6,632
Dec 22, 2025	735	738	721.2	736	+1.1	▲ 0.15%	4,279
Dec 21, 2025	747.6	747.6	725	734.9	+1.9	▲ 0.26%	11,397
Dec 18, 2025	739	740	725.2	733	+5	▲ 0.69%	4,782
Dec 17, 2025	730	731	725	728	-4	▼ 0.55%	6,249
Dec 16, 2025	730	732.3	709	732	+14	▲ 1.95%	3,037
Dec 15, 2025	731.9	731.9	717	718	-2	▼ 0.28%	6,956
Dec 14, 2025	728.2	738.9	715	720	+6	▲ 0.84%	19,703
Dec 11, 2025	706	719	705.6	714	-6	▼ 0.83%	4,785
Dec 10, 2025	721	721	706.6	720	-1	▼ 0.14%	4,222
Dec 09, 2025	708	722	708	721	+1.1	▲ 0.15%	4,616
Dec 08, 2025	710.2	720	709.6	719.9	-4.1	▼ 0.57%	8,105
Dec 07, 2025	712.5	724	704	724	0	• 0.00%	7,114
Dec 03, 2025	721	725	712	724	+3	▲ 0.42%	11,360
Dec 02, 2025	734.9	739.8	711	721	-4	▼ 0.55%	13,953
Dec 01, 2025	703	755	701	725	+10	▲ 1.40%	6,032
Nov 30, 2025	732.9	732.9	709.5	715	-14.6	▼ 2.00%	10,460
Nov 27, 2025	728.2	737	725	729.6	-13.3	▼ 1.79%	1,741
Nov 26, 2025	730.2	754.5	730.1	742.9	-1.1	▼ 0.15%	15,974
Nov 25, 2025	735	764.6	697.1	744	+23	▲ 3.19%	37,882
Nov 24, 2025	668	721.5	668	721	+55	▲ 8.26%	19,202
Nov 23, 2025	668.9	670	655.2	666	+10	▲ 1.52%	10,817
Nov 20, 2025	650	659	647.5	656	-3	▼ 0.46%	3,068
Nov 19, 2025	660	666	650	659	-7	▼ 1.05%	3,001
Nov 18, 2025	655.1	667	651.2	666	+10.5	▲ 1.60%	6,848
Nov 17, 2025	650	657	646.1	655.5	+5.5	▲ 0.85%	1,866
Nov 16, 2025	648	656.9	647	650	-8	▼ 1.22%	4,927
Nov 13, 2025	652	658	645.3	658	+3	▲ 0.46%	3,084
Nov 12, 2025	657	680	647.3	655	-2	▼ 0.30%	11,545
Nov 11, 2025	653.1	666	651.7	657	+0.9	▲ 0.14%	7,882
Nov 10, 2025	663	667	653.2	656.1	-6.9	▼ 1.04%	3,957
Nov 09, 2025	690.4	690.4	663	663	-14	▼ 2.07%	8,190
Nov 06, 2025	680	680	670	677	-2.9	▼ 0.43%	7,742
Nov 05, 2025	680	680	670	679.9	-1.4	▼ 0.21%	1,781
Nov 04, 2025	680.4	705	680.4	681.3	-11.7	▼ 1.69%	7,975
Nov 03, 2025	700	714	687	693	+6	▲ 0.87%	20,074
Nov 02, 2025	680	693	680	687	-5.9	▼ 0.85%	11,080
Oct 30, 2025	666.5	692.9	648	692.9	+36.4	▲ 5.54%	12,619
Oct 29, 2025	650	680	644.1	656.5	+1.5	▲ 0.23%	2,797
Oct 28, 2025	645	655	636	655	+15	▲ 2.34%	1,067
Oct 26, 2025	625	642	625	640	+10	▲ 1.59%	2,877
Oct 19, 2025	636	637	630	630	-5	▼ 0.79%	6,985
Oct 16, 2025	655.1	655.1	632	635	-25	▼ 3.79%	8,733
Oct 15, 2025	675	675	655.5	660	-14.9	▼ 2.21%	8,852
Oct 14, 2025	689	690	673	674.9	-14.1	▼ 2.05%	9,424
Oct 13, 2025	675	698.7	675	689	+1	▲ 0.15%	6,269
Oct 12, 2025	700.2	713.2	678	688	-25.9	▼ 3.63%	11,697
Oct 09, 2025	706.2	720	700.1	713.9	+21.5	▲ 3.11%	15,855
Oct 08, 2025	726	739	691.6	692.4	-20.1	▼ 2.82%	8,542
Oct 07, 2025	718	718.7	711.5	712.5	—	—	5,549

Siddhartha Premier Insurance LimitedPrice History

Price Chart

SPIL price summary

Daily Prices · last 1 year

More Non Life Insurance companies