BSE · SHAILY · stock
Shaily Engineering Plastics Limited (SHAILY) stock price history
Every BSE trading session of Shaily Engineering Plastics Limited from Nov 23, 2006 to Nov 13, 2026: 4,921 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.
SHAILY adjusted close, 2006 to 2026
- ₹3,450
- All time high, 2026
- ₹3,612
- 52 week high, ₹1,659 low
- 4,921
- Daily sessions since 2006
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
SHAILY key facts
- Shaily Engineering Plastics Limited (SHAILY) closed at ₹3,148 on Nov 13, 2026 on BSE.
- SHAILY's all time high close is ₹3,450, set on Aug 11, 2026; its all time low close is ₹6.32 on Nov 23, 2006.
- SHAILY's 52 week range is ₹1,659 to ₹3,612.
- SHAILY returned +20.6% over the year to Nov 13, 2026 and +765.3% over five years.
- Over ten years SHAILY returned +2,624%, +39.2% a year compounded.
- SHAILY's deepest drawdown was -86.9% from Apr 26, 2018 to Mar 25, 2020.
- DataCedar holds 4,921 daily sessions of SHAILY history from Nov 23, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SHAILY price chart, 2006 to 2026
SHAILY returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.3% |
| 3 months | -7.5% |
| 6 months | +14.8% |
| Year to date | +40.0% |
| 1 year | +20.6% |
| 3 years | +777.7% |
| 5 years | +765.3% |
| 10 years | +2,624% |
| Since Nov 23, 2006 | +49,695% |
| Compound annual growth, 20.0 years | +36.5% |
SHAILY records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹3,450 on Aug 11, 2026
- All time low close
- ₹6.32 on Nov 23, 2006
- 52 week high
- ₹3,612 on Aug 11, 2026
- 52 week low
- ₹1,659 on Mar 2, 2026
- Deepest drawdown
- -86.9% from Apr 26, 2018 to Mar 25, 2020, recovered Jun 2, 2021
- Best single session
- +20.0% on Jun 1, 2021
- Worst single session
- -17.7% on Mar 23, 2020
- Volatility, 1 year annualised
- 47.9%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2006
- 498×
- Best calendar year
- 2010, +775%
- Worst calendar year
- 2012, -63%
SHAILY 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. 2006 starts on Nov 23, 2006; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹2,308 | ₹3,612 | ₹1,659 | ₹3,148 | +39.3% | 5.9M | 211 |
| 2025 | ₹1,482 | ₹2,797 | ₹1,302 | ₹2,260 | +56.6% | 4.1M | 248 |
| 2024 | ₹334.93 | ₹1,536 | ₹311.24 | ₹1,443 | +332.2% | 7.4M | 245 |
| 2023 | ₹309.74 | ₹384.84 | ₹173.52 | ₹333.78 | +6.0% | 1M | 245 |
| 2022 | ₹384.94 | ₹463.32 | ₹299.18 | ₹314.88 | -18.5% | 2.6M | 248 |
| 2021 | ₹148.89 | ₹407.68 | ₹139.62 | ₹386.54 | +159.6% | 4.7M | 248 |
| 2020 | ₹128.44 | ₹166.34 | ₹35.90 | ₹148.89 | +17.8% | 8.6M | 251 |
| 2019 | ₹186.45 | ₹199.17 | ₹98.73 | ₹126.40 | -31.8% | 2.6M | 243 |
| 2018 | ₹190.02 | ₹301.49 | ₹162.81 | ₹185.21 | -2.7% | 10.8M | 246 |
| 2017 | ₹102.08 | ₹212.22 | ₹96.38 | ₹190.39 | +89.1% | 13.1M | 248 |
| 2016 | ₹130.84 | ₹137.48 | ₹86.32 | ₹100.71 | -19.4% | 9.3M | 246 |
| 2015 | ₹35.30 | ₹124.98 | ₹35.30 | ₹124.98 | +261.2% | 17.3M | 246 |
| 2014 | ₹9.53 | ₹34.61 | ₹9.14 | ₹34.61 | +263.3% | 23K | 244 |
| 2013 | ₹9.26 | ₹10.89 | ₹9.26 | ₹9.53 | +2.8% | 2.6K | 248 |
| 2012 | ₹24.89 | ₹30.10 | ₹9.26 | ₹9.26 | -62.8% | 26.1K | 245 |
| 2011 | ₹60.55 | ₹60.55 | ₹23.79 | ₹24.89 | -61.0% | 31.9K | 246 |
| 2010 | ₹7.28 | ₹67.07 | ₹7.28 | ₹63.73 | +775.3% | 573.2K | 250 |
| 2009 | ₹6.61 | ₹7.28 | ₹6.61 | ₹7.28 | +10.1% | 134.1K | 243 |
| 2008 | ₹6.51 | ₹6.61 | ₹6.51 | ₹6.61 | +1.5% | 12.5K | 246 |
| 2007 | ₹6.32 | ₹6.51 | ₹6.32 | ₹6.51 | +3.0% | 42K | 248 |
| 2006 | ₹6.32 | ₹6.32 | ₹6.32 | ₹6.32 | n/a | 6K | 26 |
SHAILY monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹3,148 | -0.5% |
| October 2026 | ₹3,164 | +3.3% |
| September 2026 | ₹3,063 | -6.4% |
| August 2026 | ₹3,272 | +7.0% |
| July 2026 | ₹3,056 | +5.6% |
| June 2026 | ₹2,893 | -3.2% |
| May 2026 | ₹2,988 | +18.1% |
| April 2026 | ₹2,530 | +21.5% |
| March 2026 | ₹2,083 | +6.9% |
| February 2026 | ₹1,949 | +2.0% |
| January 2026 | ₹1,911 | -15.4% |
| December 2025 | ₹2,260 | -13.1% |
About the SHAILY data
Daily bars. 4,921 sessions from Nov 23, 2006 to Nov 13, 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 Oct 23, 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 Nov 23, 2006, 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/bse%3ASHAILY/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- SHAHALLOYS Shah Alloys Limited
- SHAHFOOD Shah Foods Limited
- SHAHISHIP Shahi Shipping Limited
- SHAHLON Shahlon Silk Industries Limited
- SHAKTIPOLY Shakti Polytarp Limited
- SHAKTIPR Shakti Press Limited
- SHAKTIPUMP Shakti Pumps (India) Limited
- SHALBY Shalby Limited
Common questions
SHAILY share price history
