BSE · SHANTIDENM · stock
Shanti Spintex Limited (SHANTIDENM) stock price history
Every BSE trading session of Shanti Spintex Limited from Dec 27, 2023 to Sep 28, 2026: 681 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.
SHANTIDENM adjusted close, 2023 to 2026
- ₹91.18
- All time high, 2024
- ₹75.00
- 52 week high, ₹30.00 low
- 681
- Daily sessions since 2023
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
SHANTIDENM key facts
- Shanti Spintex Limited (SHANTIDENM) closed at ₹31.11 on Sep 28, 2026 on BSE.
- SHANTIDENM's all time high close is ₹91.18, set on Jan 18, 2024; its all time low close is ₹31.01 on Sep 16, 2026.
- SHANTIDENM's 52 week range is ₹30.00 to ₹75.00.
- SHANTIDENM returned -51.4% over the year to Sep 28, 2026.
- Since Dec 27, 2023 SHANTIDENM returned -61%, -29.0% a year compounded.
- SHANTIDENM's deepest drawdown was -66.0% from Jan 18, 2024 to Sep 16, 2026.
- DataCedar holds 681 daily sessions of SHANTIDENM history from Dec 27, 2023 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SHANTIDENM price chart, 2023 to 2026
SHANTIDENM returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -15.9% |
| 3 months | -27.6% |
| 6 months | -34.5% |
| Year to date | -48.1% |
| 1 year | -51.4% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 27, 2023 | -61.0% |
| Compound annual growth, 2.8 years | -29.0% |
SHANTIDENM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹91.18 on Jan 18, 2024
- All time low close
- ₹31.01 on Sep 16, 2026
- 52 week high
- ₹75.00 on Oct 30, 2025
- 52 week low
- ₹30.00 on Aug 10, 2026
- Deepest drawdown
- -66.0% from Jan 18, 2024 to Sep 16, 2026, not yet recovered
- Best single session
- +20.0% on Apr 23, 2024
- Worst single session
- -18.0% on Mar 3, 2025
- Volatility, 1 year annualised
- 51.9%
- Sessions closing higher, 1 year
- 20%
- Best calendar year
- 2024, -6%
- Worst calendar year
- 2025, -16%
SHANTIDENM 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. 2023 starts on Dec 27, 2023; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹58.10 | ₹70.00 | ₹30.00 | ₹31.11 | -46.5% | 1.5M | 185 |
| 2025 | ₹69.50 | ₹86.99 | ₹50.51 | ₹58.10 | -16.4% | 3.6M | 248 |
| 2024 | ₹76.70 | ₹96.92 | ₹46.25 | ₹69.50 | -6.0% | 11.4M | 245 |
| 2023 | ₹76.00 | ₹79.80 | ₹72.02 | ₹73.91 | n/a | 2.2M | 3 |
SHANTIDENM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹31.11 | -15.7% |
| August 2026 | ₹36.90 | +5.4% |
| July 2026 | ₹35.00 | -18.6% |
| June 2026 | ₹42.99 | -10.3% |
| May 2026 | ₹47.90 | -0.2% |
| April 2026 | ₹48.02 | +0.0% |
| March 2026 | ₹48.00 | -26.3% |
| February 2026 | ₹65.15 | +20.6% |
| January 2026 | ₹54.00 | -7.1% |
| December 2025 | ₹58.10 | -6.3% |
| November 2025 | ₹62.00 | -11.4% |
| October 2025 | ₹70.00 | +6.1% |
About the SHANTIDENM data
Daily bars. 681 sessions from Dec 27, 2023 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 Dec 27, 2023, 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/SHANTIDENM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- SHANKARA Shankara Building Products Limited
- SHANKESH Shankesh Jewellers Limited
- SHANMUGA Shanmuga Hospital Limited
- SHANTAI Shantai Industries Limited
- SHANTIGEAR Shanthi Gears Limited
- SHANTIGOLD Shanti Gold International Limited
- SHANTIGURU Shanti Guru Industries Limited
- SHAQUAK 52 Weeks Entertainment Limited
Common questions
SHANTIDENM share price history
