BSE · SHARVAYA · stock
Sharvaya Metals Limited (SHARVAYA) stock price history
Every BSE trading session of Sharvaya Metals Limited from Sep 12, 2025 to Sep 28, 2026: 260 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 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.
SHARVAYA adjusted close, 2025 to 2026
- ₹208.05
- All time high, 2025
- ₹209.00
- 52 week high, ₹78.00 low
- 260
- Daily sessions since 2025
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
SHARVAYA key facts
- Sharvaya Metals Limited (SHARVAYA) closed at ₹152.75 on Sep 28, 2026 on BSE.
- SHARVAYA's all time high close is ₹208.05, set on Sep 12, 2025; its all time low close is ₹79.15 on Jun 12, 2026.
- SHARVAYA's 52 week range is ₹78.00 to ₹209.00.
- SHARVAYA returned -16.7% over the year to Sep 28, 2026.
- Since Sep 12, 2025 SHARVAYA returned -27%, -25.6% a year compounded.
- SHARVAYA's deepest drawdown was -62.0% from Sep 12, 2025 to Jun 12, 2026.
- DataCedar holds 260 daily sessions of SHARVAYA history from Sep 12, 2025 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
SHARVAYA price chart, 2025 to 2026
SHARVAYA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.2% |
| 3 months | +47.3% |
| 6 months | +47.0% |
| Year to date | +4.7% |
| 1 year | -16.7% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Sep 12, 2025 | -26.6% |
| Compound annual growth, 1.0 years | -25.6% |
SHARVAYA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹208.05 on Sep 12, 2025
- All time low close
- ₹79.15 on Jun 12, 2026
- 52 week high
- ₹209.00 on Nov 28, 2025
- 52 week low
- ₹78.00 on Jun 2, 2026
- Deepest drawdown
- -62.0% from Sep 12, 2025 to Jun 12, 2026, not yet recovered
- Best single session
- +20.0% on Apr 22, 2026
- Worst single session
- -20.0% on Jun 1, 2026
- Volatility, 1 year annualised
- 62.3%
- Sessions closing higher, 1 year
- 40%
SHARVAYA 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. 2025 starts on Sep 12, 2025; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹159.95 | ₹166.00 | ₹78.00 | ₹152.75 | -4.8% | 3.5M | 185 |
| 2025 | ₹219.00 | ₹219.00 | ₹141.60 | ₹160.40 | n/a | 4.3M | 75 |
SHARVAYA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹152.75 | +2.2% |
| August 2026 | ₹149.50 | +14.9% |
| July 2026 | ₹130.10 | +26.8% |
| June 2026 | ₹102.60 | -12.3% |
| May 2026 | ₹117.00 | +0.7% |
| April 2026 | ₹116.22 | +18.3% |
| March 2026 | ₹98.25 | -29.8% |
| February 2026 | ₹140.00 | 0.0% |
| January 2026 | ₹140.00 | -12.7% |
| December 2025 | ₹160.40 | -13.3% |
| November 2025 | ₹185.00 | +3.9% |
| October 2025 | ₹178.10 | -6.2% |
About the SHARVAYA data
Daily bars. 260 sessions from Sep 12, 2025 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 21, 2026 forward, most recent session Sep 28, 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 Sep 12, 2025, 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/SHARVAYA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- SHARIKA Sharika Enterprises Limited
- SHARMEH Sharma East India Hospitals & Medical Research Ltd
- SHARPINV Sharp Investments Limited
- SHARPLINE Sharpline Broadcast Limited
- SHASHIJIT Shashijit Infraprojects Limited
- SHAWGELTIN Narmada Gelatines Limited
- SHAYONAENG Shayona Engineering Limited
- SHBAJRG Shri Bajrang Alliance Limited
Common questions
SHARVAYA share price history
