BSE · SHAHLON · stock
Shahlon Silk Industries Limited (SHAHLON) stock price history
Every BSE trading session of Shahlon Silk Industries Limited from Oct 27, 2019 to Sep 28, 2026: 1,714 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 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.
SHAHLON adjusted close, 2019 to 2026
- ₹31.24
- All time high, 2026
- ₹32.79
- 52 week high, ₹16.45 low
- 1,714
- Daily sessions since 2019
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
SHAHLON key facts
- Shahlon Silk Industries Limited (SHAHLON) closed at ₹22.84 on Sep 28, 2026 on BSE.
- SHAHLON's all time high close is ₹31.24, set on Jan 21, 2026; its all time low close is ₹5.91 on Jul 27, 2020.
- SHAHLON's 52 week range is ₹16.45 to ₹32.79.
- SHAHLON returned +17.6% over the year to Sep 28, 2026 and +35.8% over five years.
- Since Oct 27, 2019 SHAHLON returned -6%, -0.9% a year compounded.
- SHAHLON's deepest drawdown was -77.2% from Oct 31, 2019 to Jul 27, 2020.
- DataCedar holds 1,714 daily sessions of SHAHLON history from Oct 27, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SHAHLON price chart, 2019 to 2026
SHAHLON returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.5% |
| 3 months | -2.8% |
| 6 months | +13.1% |
| Year to date | +20.6% |
| 1 year | +17.6% |
| 3 years | +78.1% |
| 5 years | +35.8% |
| 10 years | n/a |
| Since Oct 27, 2019 | -6.0% |
| Compound annual growth, 6.9 years | -0.9% |
SHAHLON records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹31.24 on Jan 21, 2026
- All time low close
- ₹5.91 on Jul 27, 2020
- 52 week high
- ₹32.79 on Jan 22, 2026
- 52 week low
- ₹16.45 on Jan 12, 2026
- Deepest drawdown
- -77.2% from Oct 31, 2019 to Jul 27, 2020, recovered Feb 7, 2024
- Best single session
- +20.0% on Jan 13, 2026
- Worst single session
- -12.6% on Feb 28, 2025
- Volatility, 1 year annualised
- 61.8%
- Sessions closing higher, 1 year
- 45%
- Best calendar year
- 2021, +103%
- Worst calendar year
- 2020, -39%
SHAHLON 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. 2019 starts on Oct 27, 2019; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹17.80 | ₹32.79 | ₹16.45 | ₹22.84 | +29.6% | 6.8M | 184 |
| 2025 | ₹20.46 | ₹25.92 | ₹12.44 | ₹17.62 | -12.2% | 6.1M | 248 |
| 2024 | ₹17.65 | ₹30.51 | ₹16.65 | ₹20.07 | +13.7% | 24M | 245 |
| 2023 | ₹14.46 | ₹20.51 | ₹9.17 | ₹17.65 | +22.7% | 8.3M | 245 |
| 2022 | ₹19.85 | ₹24.56 | ₹11.15 | ₹14.38 | -25.4% | 12.9M | 248 |
| 2021 | ₹9.49 | ₹20.58 | ₹9.07 | ₹19.29 | +103.4% | 38M | 248 |
| 2020 | ₹14.77 | ₹17.28 | ₹5.76 | ₹9.48 | -39.0% | 28.2M | 251 |
| 2019 | ₹23.14 | ₹26.91 | ₹11.70 | ₹15.54 | n/a | 751.3K | 45 |
SHAHLON monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹22.84 | -7.0% |
| August 2026 | ₹24.55 | -5.3% |
| July 2026 | ₹25.92 | -1.3% |
| June 2026 | ₹26.25 | +23.6% |
| May 2026 | ₹21.24 | -5.0% |
| April 2026 | ₹22.35 | +16.5% |
| March 2026 | ₹19.18 | -16.6% |
| February 2026 | ₹23.00 | -14.6% |
| January 2026 | ₹26.92 | +52.8% |
| December 2025 | ₹17.62 | -11.4% |
| November 2025 | ₹19.88 | -2.5% |
| October 2025 | ₹20.40 | +3.3% |
About the SHAHLON data
Daily bars. 1,714 sessions from Oct 27, 2019 to Sep 28, 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 17, 2026 forward, most recent session Sep 29, 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 Oct 27, 2019, 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/SHAHLON/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- SHAH Shah Metacorp Limited
- SHAHALLOYS Shah Alloys Limited
- SHAHFOOD Shah Foods Limited
- SHAHISHIP Shahi Shipping Limited
- SHAILY Shaily Engineering Plastics Limited
- SHAKTIPOLY Shakti Polytarp Limited
- SHAKTIPR Shakti Press Limited
- SHAKTIPUMP Shakti Pumps (India) Limited
Common questions
SHAHLON share price history
