BSE · SASHWAT · stock
Sashwat Technocrats Limited (SASHWAT) stock price history
Every BSE trading session of Sashwat Technocrats Limited from Mar 11, 2002 to Sep 25, 2026: 6,100 daily bars, adjusted for splits and dividends, with minute bars from Sep 24, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SASHWAT adjusted close, 2002 to 2026
- ₹355.25
- All time high, 2026
- ₹355.25
- 52 week high, ₹252.95 low
- 6,100
- Daily sessions since 2002
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
SASHWAT key facts
- Sashwat Technocrats Limited (SASHWAT) closed at ₹306.60 on Sep 25, 2026 on BSE.
- SASHWAT's all time high close is ₹355.25, set on Jul 13, 2026; its all time low close is ₹2.50 on Mar 11, 2002.
- SASHWAT's 52 week range is ₹252.95 to ₹355.25.
- SASHWAT returned +21.2% over the year to Sep 25, 2026 and +262.0% over five years.
- Over ten years SASHWAT returned +2,790%, +40.0% a year compounded.
- SASHWAT's deepest drawdown was -23.5% from Oct 20, 2022 to Mar 13, 2023.
- DataCedar holds 6,100 daily sessions of SASHWAT history from Mar 11, 2002 and minute bars from Sep 24, 2026, adjusted for splits and dividends, served by the API under a key.
SASHWAT price chart, 2002 to 2026
SASHWAT returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.2% |
| 3 months | -9.4% |
| 6 months | +10.0% |
| Year to date | +10.0% |
| 1 year | +21.2% |
| 3 years | +158.4% |
| 5 years | +262.0% |
| 10 years | +2,790% |
| Since Mar 11, 2002 | +12,164% |
| Compound annual growth, 24.5 years | +21.6% |
SASHWAT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹355.25 on Jul 13, 2026
- All time low close
- ₹2.50 on Mar 11, 2002
- 52 week high
- ₹355.25 on Jul 13, 2026
- 52 week low
- ₹252.95 on Sep 25, 2025
- Deepest drawdown
- -23.5% from Oct 20, 2022 to Mar 13, 2023, recovered Mar 20, 2024
- Best single session
- +20.0% on Jun 30, 2005
- Worst single session
- -9.7% on Nov 12, 2021
- Volatility, 1 year annualised
- 19.4%
- Sessions closing higher, 1 year
- 2%
- Growth of 1 since 2002
- 123×
- Best calendar year
- 2016, +85%
- Worst calendar year
- 2021, -3%
SASHWAT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Mar 11, 2002; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹278.75 | ₹355.25 | ₹278.75 | ₹306.60 | +10.0% | 4.1K | 186 |
| 2025 | ₹201.60 | ₹278.75 | ₹192.00 | ₹278.75 | +38.3% | 5.6K | 248 |
| 2024 | ₹118.65 | ₹201.60 | ₹118.65 | ₹201.60 | +69.9% | 750 | 245 |
| 2023 | ₹123.00 | ₹128.95 | ₹103.10 | ₹118.65 | -1.1% | 1.6K | 245 |
| 2022 | ₹79.85 | ₹134.75 | ₹72.15 | ₹120.00 | +50.3% | 8.2K | 248 |
| 2021 | ₹81.90 | ₹84.70 | ₹68.95 | ₹79.85 | -2.5% | 4.7K | 248 |
| 2020 | ₹48.10 | ₹81.90 | ₹48.10 | ₹81.90 | +70.3% | 600 | 250 |
| 2019 | ₹32.85 | ₹48.10 | ₹32.85 | ₹48.10 | +46.4% | 450 | 242 |
| 2018 | ₹29.85 | ₹32.85 | ₹29.85 | ₹32.85 | +10.1% | 600 | 246 |
| 2017 | ₹19.60 | ₹29.85 | ₹19.60 | ₹29.85 | +52.3% | 4.5K | 248 |
| 2016 | ₹10.61 | ₹19.60 | ₹10.61 | ₹19.60 | +84.7% | 5.6K | 246 |
| 2015 | ₹10.61 | ₹10.61 | ₹10.61 | ₹10.61 | 0.0% | 0 | 246 |
| 2014 | ₹7.95 | ₹10.61 | ₹7.95 | ₹10.61 | +33.5% | 14.4K | 244 |
| 2013 | ₹7.22 | ₹7.95 | ₹7.22 | ₹7.95 | +10.1% | 3.5K | 248 |
| 2012 | ₹7.22 | ₹7.22 | ₹7.22 | ₹7.22 | 0.0% | 0 | 245 |
| 2011 | ₹7.22 | ₹7.22 | ₹7.22 | ₹7.22 | 0.0% | 0 | 246 |
| 2010 | ₹4.26 | ₹7.22 | ₹4.26 | ₹7.22 | +69.5% | 54.6K | 250 |
| 2009 | ₹4.26 | ₹4.26 | ₹4.26 | ₹4.26 | 0.0% | 0 | 243 |
| 2008 | ₹3.69 | ₹4.26 | ₹3.69 | ₹4.26 | +15.4% | 150 | 246 |
| 2007 | ₹3.69 | ₹3.69 | ₹3.69 | ₹3.69 | 0.0% | 0 | 248 |
| 2006 | ₹3.00 | ₹3.69 | ₹3.00 | ₹3.69 | +23.0% | 37.2K | 247 |
| 2005 | ₹2.50 | ₹3.00 | ₹2.50 | ₹3.00 | +20.0% | 100 | 250 |
| 2004 | ₹2.50 | ₹2.50 | ₹2.50 | ₹2.50 | 0.0% | 0 | 262 |
| 2003 | ₹2.50 | ₹2.50 | ₹2.50 | ₹2.50 | 0.0% | 0 | 261 |
| 2002 | ₹2.50 | ₹2.50 | ₹2.50 | ₹2.50 | n/a | 0 | 212 |
SASHWAT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹306.60 | -4.4% |
| August 2026 | ₹320.65 | -9.7% |
| July 2026 | ₹355.25 | +5.0% |
| June 2026 | ₹338.35 | +5.0% |
| May 2026 | ₹322.25 | 0.0% |
| April 2026 | ₹322.25 | +15.6% |
| March 2026 | ₹278.75 | 0.0% |
| February 2026 | ₹278.75 | 0.0% |
| January 2026 | ₹278.75 | 0.0% |
| December 2025 | ₹278.75 | +5.0% |
| November 2025 | ₹265.50 | 0.0% |
| October 2025 | ₹265.50 | +5.0% |
About the SASHWAT data
Daily bars. 6,100 sessions from Mar 11, 2002 to Sep 25, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 24, 2026 forward, most recent session Sep 24, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 11, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SASHWAT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- SARTHAKIND Sarthak Industries Limited
- SARUPINDUS Sarup Industries Limited
- SARVESHWAR Sarveshwar Foods Limited
- SARVOTTAM Sarvottam Finvest Limited
- SASKEN Sasken Technologies Limited
- SATANIBRG Satani Bearings Limited
- SATCH Satchmo Holdings Limited
- SATIA Satia Industries Limited
Common questions
SASHWAT share price history
