CLOSE
N NMBD89/90 Rs 1,400 +175 ▲ 14.29% S SBLD89 Rs 1,360 +110 ▲ 8.80% M MANDU Rs 792 +40.9 ▲ 5.45% L LUK Rs 9.73 +0.43 ▲ 4.62% N NIBLGF Rs 9.16 +0.35 ▲ 3.97% N NIMBD90 Rs 1,225 +45 ▲ 3.81% E EBLD86 Rs 1,102 +32 ▲ 2.99% S SINDU Rs 448 -41.9 ▼ 8.55% H HEIP Rs 308.4 -17.6 ▼ 5.40% D DLBS Rs 1,090.1 -56.8 ▼ 4.95% M MKCL Rs 810.1 -36.9 ▼ 4.36% A APHL Rs 591.8 -26.2 ▼ 4.24% S SAPIL Rs 1,226 -53 ▼ 4.14% H HFIN Rs 560 -21.9 ▼ 3.76% R RSML Rs 2,708 -31.9 ▼ 1.16% A AKJCL Rs 356 +2.3 ▲ 0.65% G GHL Rs 269 -4.6 ▼ 1.68% H HDL Rs 1,293 +7 ▲ 0.54% K KBL Rs 225.5 +0.5 ▲ 0.22% P PHCL Rs 332 -8.5 ▼ 2.50% L LEC Rs 245 -7.3 ▼ 2.89% L LSL Rs 254.6 -3.4 ▼ 1.32%
ArthaKendra NEPSE 2,587.25
S Shree Investment Finance Co. Ltd. logo

Shree Investment Finance Co. Ltd.Price History

SIFC
Finance Listed Website ↗
Rs475 -3 ▼ 0.63%

As of Fri, Oct 02 · 02:59 PM

EPS

3.38

P/E Ratio

140.53

Book Value

139.08

PBV

3.42

1Y Yield

-6.31%

Face Value

100

Fundamentals as of Q3 · 082-083

Overview Price History Dividend History

Price Chart

View more

SIFC price summary

Over the last year, Shree Investment Finance Co. Ltd. (SIFC) traded between Rs 450 (Sep 10, 2026) and Rs 687.4 (Feb 01, 2026). It last closed at Rs 475 on Oct 02, 2026, down 6.31% over the period. Average daily volume: 20,033 shares across 231 trading days.

Daily Prices · last 1 year

View more
DateOpenHighLow CloseChCh %Volume
Oct 02, 2026 479 480 471.1 475 -3 ▼ 0.63% 14,657
Oct 01, 2026 478 479.9 472.1 478 -1 ▼ 0.21% 14,050
Sep 30, 2026 455.9 480 455.9 479 -0.8 ▼ 0.17% 14,333
Sep 29, 2026 481 481 470 479.8 -0.2 ▼ 0.04% 5,662
Sep 28, 2026 477 480 465 480 -0.3 ▼ 0.06% 6,028
Sep 24, 2026 475.5 481.3 475.5 480.3 -0.7 ▼ 0.15% 10,755
Sep 23, 2026 483.1 487 477 481 -4.7 ▼ 0.97% 11,886
Sep 22, 2026 488.5 488.5 479.4 485.7 +1.3 ▲ 0.27% 3,432
Sep 18, 2026 465 488 465 484.4 +0.4 ▲ 0.08% 8,974
Sep 17, 2026 465 490 465 484 0 • 0.00% 5,262
Sep 16, 2026 493.5 493.5 480 484 -1 ▼ 0.21% 5,469
Sep 15, 2026 492.3 507 481.2 485 +5.5 ▲ 1.15% 26,586
Sep 14, 2026 478.4 480 468 479.5 +9.5 ▲ 2.02% 12,158
Sep 11, 2026 465 475 465 470 +3.2 ▲ 0.69% 4,554
Sep 10, 2026 465 466.8 450 466.8 -2.2 ▼ 0.47% 8,972
Sep 09, 2026 479.7 480 461 469 -11.1 ▼ 2.31% 21,246
Sep 07, 2026 487.9 487.9 480.1 480.1 +2.1 ▲ 0.44% 1,834
Sep 03, 2026 480 483 478 478 -4.5 ▼ 0.93% 2,743
Sep 02, 2026 480.1 485 475 482.5 +2.5 ▲ 0.52% 7,680
Sep 01, 2026 482 484 480 480 -2.4 ▼ 0.50% 4,405
Aug 31, 2026 485 495 475 482.4 -2.7 ▼ 0.56% 4,637
Aug 27, 2026 480 490 474.2 485.1 +3.1 ▲ 0.64% 4,744
Aug 26, 2026 490 495 481 482 -13 ▼ 2.63% 9,919
Aug 25, 2026 494 495 490 495 -2.8 ▼ 0.56% 3,226
Aug 24, 2026 497 501.9 490 497.8 +0.8 ▲ 0.16% 6,325
Aug 21, 2026 497.9 505 494 497 -0.9 ▼ 0.18% 3,449
Aug 20, 2026 495 500 491.6 497.9 -1.1 ▼ 0.22% 3,281
Aug 19, 2026 497 504.7 490 499 -4.9 ▼ 0.97% 7,578
Aug 18, 2026 505 505 499 503.9 -3 ▼ 0.59% 5,486
Aug 17, 2026 510 510 505.2 506.9 -5.1 ▼ 1.00% 4,544
Aug 14, 2026 510.1 514 508 512 +2.2 ▲ 0.43% 5,438
Aug 13, 2026 500.3 509.8 500 509.8 +6.6 ▲ 1.31% 5,706
Aug 12, 2026 504 507.9 503 503.2 -2.4 ▼ 0.47% 3,182
Aug 11, 2026 505 510 505 505.6 +2.6 ▲ 0.52% 2,727
Aug 10, 2026 504.1 509 499 503 -2.5 ▼ 0.49% 9,194
Aug 07, 2026 510 510.9 505.4 505.5 -4.5 ▼ 0.88% 7,215
Aug 06, 2026 503 512 503 510 0 • 0.00% 5,130
Aug 05, 2026 517 518.5 508 510 -7 ▼ 1.35% 5,279
Aug 04, 2026 521 521 509.2 517 +2.8 ▲ 0.54% 5,592
Aug 03, 2026 510 525 510 514.2 -4.8 ▼ 0.92% 24,228
Jul 31, 2026 520 520.9 508 519 +1.2 ▲ 0.23% 2,223
Jul 30, 2026 520 520 514 517.8 -0.3 ▼ 0.06% 3,324
Jul 29, 2026 505.1 526 505.1 518.1 -1.9 ▼ 0.37% 3,492
Jul 28, 2026 520 526 520 520 0 • 0.00% 7,712
Jul 27, 2026 521 536 515 520 -9 ▼ 1.70% 9,051
Jul 24, 2026 530 535 526.1 529 -4 ▼ 0.75% 6,762
Jul 23, 2026 520 535 520 533 +6 ▲ 1.14% 7,222
Jul 22, 2026 522 540 520 527 -0.9 ▼ 0.17% 18,006
Jul 21, 2026 532 537.6 521 527.9 -6 ▼ 1.12% 10,811
Jul 20, 2026 525 540.7 525 533.9 +8.9 ▲ 1.70% 13,965
Jul 17, 2026 523 529.9 514.1 525 +16 ▲ 3.14% 8,988
Jul 16, 2026 505 511 500 509 -1 ▼ 0.20% 2,114
Jul 15, 2026 520 520 510 510 +3 ▲ 0.59% 5,368
Jul 14, 2026 501 510 500 507 +7 ▲ 1.40% 5,153
Jul 13, 2026 511.1 511.5 500 500 -20 ▼ 3.85% 11,936
Jul 10, 2026 520 526 516.4 520 +5 ▲ 0.97% 5,616
Jul 09, 2026 521 521 511.2 515 -9 ▼ 1.72% 3,474
Jul 08, 2026 539.9 539.9 522 524 -15.7 ▼ 2.91% 3,009
Jul 07, 2026 540 540 531 539.7 +6.7 ▲ 1.26% 2,635
Jul 06, 2026 523.1 539.9 523.1 533 -2 ▼ 0.37% 5,236
Jul 03, 2026 540 542 533.1 535 -2 ▼ 0.37% 14,480
Jul 02, 2026 538 538 527.9 537 -3 ▼ 0.56% 1,125
Jul 01, 2026 538.9 540 532.1 540 +13.9 ▲ 2.64% 2,118
Jun 30, 2026 537 540 521.4 526.1 -7.9 ▼ 1.48% 66,995
Jun 29, 2026 554.6 554.6 534 534 -6 ▼ 1.11% 15,032
Jun 26, 2026 559.8 559.8 539.1 540 -6 ▼ 1.10% 10,518
Jun 25, 2026 550 550 542.1 546 -6.9 ▼ 1.25% 3,693
Jun 24, 2026 547 558 540.5 552.9 -1.1 ▼ 0.20% 21,188
Jun 23, 2026 560 560 548.1 554 -11 ▼ 1.95% 9,907
Jun 22, 2026 551.1 570 551.1 565 +6 ▲ 1.07% 20,172
Jun 19, 2026 560 560 546.3 559 +5.1 ▲ 0.92% 10,540
Jun 18, 2026 550 555 547.1 553.9 -1.1 ▼ 0.20% 8,732
Jun 17, 2026 550 561 545.2 555 +10 ▲ 1.83% 10,186
Jun 16, 2026 560 560 545 545 -11 ▼ 1.98% 13,784
Jun 15, 2026 589.5 589.5 550.1 556 -5.5 ▼ 0.98% 14,879
Jun 12, 2026 560 575 560 561.5 +2.5 ▲ 0.45% 24,366
Jun 11, 2026 573.5 573.5 551.1 559 -6 ▼ 1.06% 13,033
Jun 10, 2026 570 584.9 560.1 565 +6.6 ▲ 1.18% 35,315
Jun 09, 2026 557 575 545 558.4 -15.4 ▼ 2.68% 38,138
Jun 08, 2026 572 587 565.1 573.8 +1.2 ▲ 0.21% 30,889
Jun 05, 2026 550 587 550 572.6 +12.6 ▲ 2.25% 83,612
Jun 04, 2026 550 580 550 560 -6 ▼ 1.06% 26,960
Jun 03, 2026 550 577 550 566 -8 ▼ 1.39% 21,601
Jun 02, 2026 542 583 521 574 +39.1 ▲ 7.31% 81,152
Jun 01, 2026 543 543 522.1 534.9 -8.1 ▼ 1.49% 9,153
May 27, 2026 548 548 533 543 -3.9 ▼ 0.71% 8,283
May 26, 2026 545 550 538.7 546.9 +1.9 ▲ 0.35% 9,847
May 25, 2026 540 548 535.3 545 +4 ▲ 0.74% 6,519
May 22, 2026 536 542.5 530 541 +3 ▲ 0.56% 5,350
May 21, 2026 526.1 544.6 526.1 538 -3 ▼ 0.55% 4,434
May 20, 2026 527.5 542 527.4 541 +9 ▲ 1.69% 3,760
May 19, 2026 506.4 537.1 506.4 532 -1 ▼ 0.19% 6,656
May 18, 2026 530 533 526.3 533 +2.1 ▲ 0.40% 948
May 15, 2026 534 536 523.1 530.9 +5.9 ▲ 1.12% 5,412
May 14, 2026 525.1 528.5 522.2 525 -8 ▼ 1.50% 951
May 13, 2026 522.5 535 521.1 533 -4 ▼ 0.74% 2,961
May 12, 2026 540 540 525 537 -7 ▼ 1.29% 8,615
May 11, 2026 540 544.7 535 544 +9 ▲ 1.68% 4,428
May 08, 2026 521 535 521 535 +17.6 ▲ 3.40% 3,725
May 07, 2026 520 523 517.1 517.4 -2.6 ▼ 0.50% 3,669
May 06, 2026 538.6 538.6 520 520 -3 ▼ 0.57% 3,101
May 05, 2026 525 539 522.1 523 -11 ▼ 2.06% 1,926
May 04, 2026 537 537 525 534 +4 ▲ 0.75% 1,510
Apr 30, 2026 530 540 528 530 -13 ▼ 2.39% 11,738
Apr 29, 2026 535.6 547 535.6 543 -5.5 ▼ 1.00% 2,462
Apr 28, 2026 546.3 555 545 548.5 +2.2 ▲ 0.40% 2,158
Apr 27, 2026 550 563 546.2 546.3 -3.7 ▼ 0.67% 3,489
Apr 24, 2026 537 552 536 550 +5 ▲ 0.92% 3,160
Apr 23, 2026 598.5 598.5 541 545 -25 ▼ 4.39% 27,571
Apr 22, 2026 541 603 537 570 +17.1 ▲ 3.09% 16,115
Apr 21, 2026 581.7 581.7 546 552.9 -1.1 ▼ 0.20% 5,496
Apr 20, 2026 555 570 542 554 -0.1 ▼ 0.02% 7,999
Apr 17, 2026 545.7 555 536 554.1 -2.1 ▼ 0.38% 5,715
Apr 16, 2026 565 565 545.6 556.2 -7.6 ▼ 1.35% 14,654
Apr 15, 2026 564.8 578 551.2 563.8 +7.8 ▲ 1.40% 18,585
Apr 13, 2026 556.1 556.2 545.3 556 -8.9 ▼ 1.58% 7,215
Apr 10, 2026 562 569.8 550.1 564.9 +0.2 ▲ 0.04% 15,758
Apr 09, 2026 555 567 555 564.7 +5.7 ▲ 1.02% 23,468
Apr 08, 2026 564 564 545 559 +3 ▲ 0.54% 9,218
Apr 07, 2026 562 562 535 556 -4 ▼ 0.71% 21,802
Apr 06, 2026 530 566 530 560 +25.1 ▲ 4.69% 16,655
Apr 05, 2026 550.1 561 518.6 534.9 -26.1 ▼ 4.65% 30,995
Apr 02, 2026 550.1 570.6 538.4 561 +1.5 ▲ 0.27% 23,124
Apr 01, 2026 575 578.2 555.1 559.5 -25.5 ▼ 4.36% 18,465
Mar 31, 2026 571.5 587 570.1 585 +6.1 ▲ 1.05% 9,020
Mar 30, 2026 584 590 572 578.9 -13.7 ▼ 2.31% 34,591
Mar 29, 2026 600 613 585 592.6 -12.3 ▼ 2.03% 21,000
Mar 26, 2026 610 610 598.4 604.9 +1.5 ▲ 0.25% 13,665
Mar 25, 2026 610 621 602 603.4 -16.3 ▼ 2.63% 18,745
Mar 24, 2026 610 622.9 609 619.7 +4.7 ▲ 0.76% 25,389
Mar 23, 2026 625 632.8 607.6 615 -9.5 ▼ 1.52% 40,861
Mar 22, 2026 601.8 634 601.8 624.5 +10.5 ▲ 1.71% 49,698
Mar 19, 2026 600 614 592 614 +15.5 ▲ 2.59% 34,230
Mar 17, 2026 590.5 605 590.5 598.5 -1.5 ▼ 0.25% 21,925
Mar 16, 2026 601 613 597.4 600 -3 ▼ 0.50% 33,137
Mar 15, 2026 615 616.9 595.3 603 -2 ▼ 0.33% 27,518
Mar 12, 2026 594.1 614 594.1 605 +0.1 ▲ 0.02% 38,433
Mar 11, 2026 608.1 628.9 600 604.9 -15.1 ▼ 2.44% 18,181
Mar 10, 2026 641.5 641.5 604.8 620 -21.5 ▼ 3.35% 48,104
Mar 09, 2026 616.7 641.5 616.7 641.5 +36.8 ▲ 6.09% 676
Mar 03, 2026 588 610 588 604.7 +4.7 ▲ 0.78% 16,638
Mar 01, 2026 573.3 602.5 573.3 600 +15.1 ▲ 2.58% 43,510
Feb 26, 2026 573.3 589 573.3 584.9 -0.1 ▼ 0.02% 9,521
Feb 25, 2026 585 589.8 582 585 +11 ▲ 1.92% 15,375
Feb 24, 2026 570 604 570 574 -7.6 ▼ 1.31% 14,473
Feb 23, 2026 583.9 591.6 576.1 581.6 +8.5 ▲ 1.48% 15,328
Feb 22, 2026 573 584 572.2 573.1 -3.9 ▼ 0.68% 40,506
Feb 17, 2026 597.7 598 575.3 577 -9 ▼ 1.54% 14,276
Feb 16, 2026 602.8 602.8 582.1 586 -5 ▼ 0.85% 18,535
Feb 12, 2026 564 600 564 591 +16 ▲ 2.78% 36,033
Feb 11, 2026 564 609 564 575 0 • 0.00% 19,622
Feb 10, 2026 576 598 573 575 -12.6 ▼ 2.14% 40,873
Feb 09, 2026 599.2 611 587.6 587.6 -23.8 ▼ 3.89% 90,611
Feb 08, 2026 630 638.8 595 611.4 -16.5 ▼ 2.63% 61,587
Feb 05, 2026 640 640 621.9 627.9 -7.1 ▼ 1.12% 46,025
Feb 04, 2026 628 644 620.1 635 +15 ▲ 2.42% 82,902
Feb 03, 2026 645 648.5 620 620 -16 ▼ 2.52% 1,03,617
Feb 02, 2026 637 660 635 636 -14 ▼ 2.15% 1,15,363
Feb 01, 2026 640 687.4 631 650 +2 ▲ 0.31% 1,11,598
Jan 29, 2026 650 650 624.3 648 -10 ▼ 1.52% 1,46,345
Jan 28, 2026 600 667 593 658 +51 ▲ 8.40% 1,52,844
Jan 27, 2026 615 628 596 607 -9 ▼ 1.46% 1,50,925
Jan 26, 2026 609.9 616 580.2 616 +16 ▲ 2.67% 1,94,914
Jan 25, 2026 587 605 586 600 +2 ▲ 0.33% 1,12,934
Jan 22, 2026 552 608 546 598 +42.7 ▲ 7.69% 1,11,833
Jan 21, 2026 561 567.1 550 555.3 -5.7 ▼ 1.02% 93,094
Jan 20, 2026 549 566.1 542 561 +17 ▲ 3.13% 89,979
Jan 18, 2026 517.7 544 515 544 +33 ▲ 6.46% 88,259
Jan 14, 2026 501 514 496.1 511 +16 ▲ 3.23% 32,198
Jan 13, 2026 501 501 494 495 -4 ▼ 0.80% 8,627
Jan 12, 2026 503 510 493 499 -6 ▼ 1.19% 18,407
Jan 08, 2026 508 511.1 503 505 -3 ▼ 0.59% 13,754
Jan 07, 2026 515 518.9 505 508 -4 ▼ 0.78% 19,332
Jan 06, 2026 507.5 515.1 500 512 +12 ▲ 2.40% 28,739
Jan 05, 2026 495 501.4 492.5 500 +6 ▲ 1.21% 11,643
Jan 04, 2026 493 500 492 494 -5.9 ▼ 1.18% 3,719
Jan 01, 2026 507.9 507.9 496.1 499.9 -1.1 ▼ 0.22% 6,235
Dec 31, 2025 512.9 512.9 500 501 -2 ▼ 0.40% 5,517
Dec 29, 2025 510.9 510.9 502 503 -2.1 ▼ 0.42% 7,280
Dec 28, 2025 500 509.9 496.3 505.1 +12.7 ▲ 2.58% 7,093
Dec 24, 2025 500 500 490.3 492.4 -7.1 ▼ 1.42% 2,919
Dec 23, 2025 490 500 490 499.5 +1 ▲ 0.20% 2,896
Dec 22, 2025 491 503.8 489.8 498.5 +4.5 ▲ 0.91% 7,843
Dec 21, 2025 490 505.1 490 494 -5.3 ▼ 1.06% 3,161
Dec 18, 2025 508 512.8 499.3 499.3 -8.9 ▼ 1.75% 13,795
Dec 17, 2025 500 512.9 495.3 508.2 +15.2 ▲ 3.08% 25,552
Dec 16, 2025 500 509 491.2 493 -1.2 ▼ 0.24% 7,867
Dec 15, 2025 496 498 490 494.2 +4.2 ▲ 0.86% 3,661
Dec 14, 2025 510.1 511 490 490 -17 ▼ 3.35% 11,512
Dec 11, 2025 504.3 511.9 503.1 507 -1 ▼ 0.20% 7,318
Dec 10, 2025 507 517.1 500 508 +1 ▲ 0.20% 17,447
Dec 09, 2025 500.1 507 500.1 507 +2.1 ▲ 0.42% 11,531
Dec 08, 2025 519 519 499.9 504.9 -8.1 ▼ 1.58% 18,803
Dec 07, 2025 530.4 530.4 509.2 513 -7 ▼ 1.35% 13,261
Dec 03, 2025 506.7 534 506 520 +9 ▲ 1.76% 42,452
Dec 02, 2025 510 520 510 511 -3 ▼ 0.58% 9,840
Dec 01, 2025 504.1 519 503 514 +7 ▲ 1.38% 23,079
Nov 30, 2025 500 516.1 500 507 +1 ▲ 0.20% 39,368
Nov 27, 2025 507 510 498.1 506 +6 ▲ 1.20% 15,172
Nov 26, 2025 508 508 494 500 -2 ▼ 0.40% 6,774
Nov 25, 2025 505 505.9 496.1 502 +4 ▲ 0.80% 6,595
Nov 24, 2025 501 501 494 498 +3.1 ▲ 0.63% 4,990
Nov 23, 2025 494.9 494.9 486 494.9 +9.7 ▲ 2.00% 10,994
Nov 20, 2025 485 490 485 485.2 -4.6 ▼ 0.94% 3,588
Nov 19, 2025 493 493 485 489.8 -3.9 ▼ 0.79% 2,381
Nov 18, 2025 491 510.9 485 493.7 +8.7 ▲ 1.79% 9,722
Nov 17, 2025 485 493 485 485 0 • 0.00% 5,026
Nov 16, 2025 482.2 485.3 481 485 -4 ▼ 0.82% 5,134
Nov 13, 2025 492.9 492.9 482 489 -1 ▼ 0.20% 4,687
Nov 12, 2025 488 495 485 490 -3.5 ▼ 0.71% 5,815
Nov 11, 2025 490 497 485 493.5 +3.5 ▲ 0.71% 6,085
Nov 10, 2025 496 496 480 490 +1 ▲ 0.20% 6,836
Nov 09, 2025 507 507 488.7 489 -11.2 ▼ 2.24% 9,045
Nov 06, 2025 510 518 500.2 500.2 -0.8 ▼ 0.16% 13,366
Nov 05, 2025 497 511 482 501 +11 ▲ 2.24% 17,669
Nov 04, 2025 510 510 490 490 -14.9 ▼ 2.95% 9,398
Nov 03, 2025 518 522.2 498 504.9 -7.1 ▼ 1.39% 17,322
Nov 02, 2025 490 515 483 512 +29.9 ▲ 6.20% 34,290
Oct 30, 2025 482 490 475 482.1 +7.1 ▲ 1.49% 7,605
Oct 29, 2025 490 491 475 475 -10.5 ▼ 2.16% 11,644
Oct 28, 2025 471 507 471 485.5 +18.5 ▲ 3.96% 3,047
Oct 26, 2025 463 469 460 467 +3 ▲ 0.65% 1,562
Oct 19, 2025 465 470 463 464 +5 ▲ 1.09% 726
Oct 16, 2025 479 479 459 459 -13.6 ▼ 2.88% 15,343
Oct 15, 2025 487 487 470.1 472.6 -5.9 ▼ 1.23% 7,046
Oct 14, 2025 493 493 478.5 478.5 -7.5 ▼ 1.54% 5,871
Oct 13, 2025 487 487 472.4 486 +4 ▲ 0.83% 7,476
Oct 12, 2025 505 505 480.3 482 -17.8 ▼ 3.56% 26,797
Oct 09, 2025 506.8 525 499.8 499.8 +2.9 ▲ 0.58% 14,009
Oct 08, 2025 504 504.9 486 496.9 -10.1 ▼ 1.99% 12,015
Oct 07, 2025 508 508 500.2 507 — — 12,886

More Finance companies

View more

Market data provided by NEPSE via ShareHub · for informational purposes only.