BSE · SHARDUL · stock
Shardul Securities Limited (SHARDUL) stock price history
Every BSE trading session of Shardul Securities Limited from Feb 22, 2000 to Nov 13, 2026: 6,615 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.
SHARDUL adjusted close, 2000 to 2026
- ₹111.37
- All time high, 2024
- ₹59.55
- 52 week high, ₹20.14 low
- 6,615
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
SHARDUL key facts
- Shardul Securities Limited (SHARDUL) closed at ₹49.89 on Nov 13, 2026 on BSE.
- SHARDUL's all time high close is ₹111.37, set on Oct 15, 2024; its all time low close is ₹0.1534 on Apr 25, 2003.
- SHARDUL's 52 week range is ₹20.14 to ₹59.55.
- SHARDUL returned +24.4% over the year to Nov 13, 2026 and +119.0% over five years.
- Over ten years SHARDUL returned +560%, +20.8% a year compounded.
- SHARDUL's deepest drawdown was -99.3% from Mar 31, 2000 to Apr 25, 2003.
- DataCedar holds 6,615 daily sessions of SHARDUL history from Feb 22, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SHARDUL price chart, 2000 to 2026
SHARDUL returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -14.0% |
| 3 months | +2.8% |
| 6 months | +66.3% |
| Year to date | +46.0% |
| 1 year | +24.4% |
| 3 years | +120.0% |
| 5 years | +119.0% |
| 10 years | +560.5% |
| Since Feb 22, 2000 | +539.0% |
| Compound annual growth, 26.7 years | +7.2% |
SHARDUL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹111.37 on Oct 15, 2024
- All time low close
- ₹0.1534 on Apr 25, 2003
- 52 week high
- ₹59.55 on Jul 22, 2026
- 52 week low
- ₹20.14 on Mar 23, 2026
- Deepest drawdown
- -99.3% from Mar 31, 2000 to Apr 25, 2003, recovered Oct 4, 2007
- Best single session
- +38.5% on Oct 31, 2002
- Worst single session
- -92.7% on Jan 9, 2002
- Volatility, 1 year annualised
- 63.7%
- Sessions closing higher, 1 year
- 47%
- Growth of 1 since 2000
- 6.4×
- Best calendar year
- 2007, +994%
- Worst calendar year
- 2008, -93%
SHARDUL 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. 2000 starts on Feb 22, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹35.00 | ₹59.55 | ₹20.14 | ₹49.89 | +46.0% | 2.2M | 211 |
| 2025 | ₹86.33 | ₹92.85 | ₹32.80 | ₹34.18 | -60.4% | 2.4M | 248 |
| 2024 | ₹32.96 | ₹111.37 | ₹29.53 | ₹86.33 | +170.4% | 6.9M | 246 |
| 2023 | ₹21.40 | ₹35.80 | ₹17.23 | ₹31.93 | +53.8% | 1.7M | 245 |
| 2022 | ₹19.01 | ₹26.75 | ₹16.16 | ₹20.76 | +5.1% | 1.4M | 248 |
| 2021 | ₹8.41 | ₹27.05 | ₹8.21 | ₹19.75 | +137.7% | 1.9M | 248 |
| 2020 | ₹9.66 | ₹11.15 | ₹5.45 | ₹8.31 | -9.7% | 859.2K | 251 |
| 2019 | ₹9.14 | ₹12.27 | ₹5.78 | ₹9.20 | -4.3% | 341.9K | 242 |
| 2018 | ₹9.46 | ₹11.50 | ₹7.47 | ₹9.61 | +6.5% | 937K | 246 |
| 2017 | ₹7.21 | ₹12.21 | ₹6.30 | ₹9.02 | +25.1% | 36.2M | 247 |
| 2016 | ₹8.92 | ₹9.20 | ₹6.44 | ₹7.21 | -18.9% | 499.5K | 246 |
| 2015 | ₹7.65 | ₹10.70 | ₹6.62 | ₹8.89 | +16.1% | 1.1M | 246 |
| 2014 | ₹8.52 | ₹12.09 | ₹5.77 | ₹7.65 | -10.2% | 1.1M | 243 |
| 2013 | ₹7.16 | ₹8.59 | ₹3.58 | ₹8.52 | +15.0% | 5M | 248 |
| 2012 | ₹8.62 | ₹11.37 | ₹5.96 | ₹7.41 | -18.5% | 4M | 243 |
| 2011 | ₹15.46 | ₹17.13 | ₹8.40 | ₹9.10 | -40.1% | 2.9M | 246 |
| 2010 | ₹15.90 | ₹33.67 | ₹10.40 | ₹15.18 | -1.5% | 12.9M | 250 |
| 2009 | ₹5.85 | ₹20.00 | ₹4.34 | ₹15.40 | +189.8% | 3.4M | 242 |
| 2008 | ₹79.51 | ₹91.54 | ₹4.72 | ₹5.31 | -93.5% | 7.4M | 246 |
| 2007 | ₹7.82 | ₹102.25 | ₹4.99 | ₹81.38 | +994.4% | 14M | 246 |
| 2006 | ₹4.30 | ₹8.06 | ₹2.76 | ₹7.44 | +76.2% | 18.8M | 246 |
| 2005 | ₹1.76 | ₹5.40 | ₹1.08 | ₹4.22 | +175.0% | 42.4M | 249 |
| 2004 | ₹0.7672 | ₹1.58 | ₹0.5938 | ₹1.53 | +100.0% | 3M | 260 |
| 2003 | ₹0.3376 | ₹0.9130 | ₹0.1534 | ₹0.7672 | +100.0% | 4.1M | 252 |
| 2002 | ₹4.64 | ₹4.64 | ₹0.2839 | ₹0.3836 | -91.7% | 8.3M | 248 |
| 2001 | ₹4.64 | ₹4.64 | ₹4.64 | ₹4.64 | 0.0% | 0 | 261 |
| 2000 | ₹7.62 | ₹23.54 | ₹3.61 | ₹4.64 | n/a | 827.6K | 211 |
SHARDUL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹49.89 | +0.8% |
| October 2026 | ₹49.50 | -13.2% |
| September 2026 | ₹57.00 | +9.6% |
| August 2026 | ₹51.99 | +24.9% |
| July 2026 | ₹41.62 | +43.8% |
| June 2026 | ₹28.94 | -0.1% |
| May 2026 | ₹28.98 | +0.8% |
| April 2026 | ₹28.76 | +32.5% |
| March 2026 | ₹21.70 | -27.6% |
| February 2026 | ₹29.99 | -4.1% |
| January 2026 | ₹31.27 | -8.5% |
| December 2025 | ₹34.18 | -6.4% |
About the SHARDUL data
Daily bars. 6,615 sessions from Feb 22, 2000 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 Feb 22, 2000, 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%3ASHARDUL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- SHANTIGURU Shanti Guru Industries Limited
- SHAQUAK 52 Weeks Entertainment Limited
- SHARDACROP Sharda Cropchem Limited
- SHARDAMOTR Sharda Motor Industries Limited
- SHAREINDIA Share India Securities Limited
- SHARIKA Sharika Enterprises Limited
- SHARMEH Sharma East India Hospitals & Medical Research Ltd
- SHARPINV Sharp Investments Limited
Common questions
SHARDUL share price history
