BSE · SHERVANI · stock
Shervani Industrial Syndicate Limited (SHERVANI) stock price history
Every BSE trading session of Shervani Industrial Syndicate Limited from Jan 7, 2002 to Nov 12, 2026: 6,034 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 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.
SHERVANI adjusted close, 2002 to 2026
- ₹971.46
- All time high, 2018
- ₹441.71
- 52 week high, ₹263.04 low
- 6,034
- Daily sessions since 2002
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
SHERVANI key facts
- Shervani Industrial Syndicate Limited (SHERVANI) closed at ₹304.05 on Nov 12, 2026 on BSE.
- SHERVANI's all time high close is ₹971.46, set on Aug 20, 2018; its all time low close is ₹10.43 on Sep 19, 2003.
- SHERVANI's 52 week range is ₹263.04 to ₹441.71.
- SHERVANI returned -19.3% over the year to Nov 12, 2026 and +24.7% over five years.
- Over ten years SHERVANI returned +215%, +12.1% a year compounded.
- SHERVANI's deepest drawdown was -81.3% from Aug 20, 2018 to Jul 6, 2022.
- DataCedar holds 6,034 daily sessions of SHERVANI history from Jan 7, 2002 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
SHERVANI price chart, 2002 to 2026
SHERVANI returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.9% |
| 3 months | +5.5% |
| 6 months | -9.3% |
| Year to date | -29.7% |
| 1 year | -19.3% |
| 3 years | -38.3% |
| 5 years | +24.7% |
| 10 years | +214.7% |
| Since Jan 7, 2002 | +964.5% |
| Compound annual growth, 24.8 years | +10.0% |
SHERVANI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹971.46 on Aug 20, 2018
- All time low close
- ₹10.43 on Sep 19, 2003
- 52 week high
- ₹441.71 on Jan 6, 2026
- 52 week low
- ₹263.04 on Jul 3, 2026
- Deepest drawdown
- -81.3% from Aug 20, 2018 to Jul 6, 2022, not yet recovered
- Best single session
- +66.0% on Jun 30, 2004
- Worst single session
- -25.6% on Nov 3, 2004
- Volatility, 1 year annualised
- 67.0%
- Sessions closing higher, 1 year
- 38%
- Growth of 1 since 2002
- 10.6×
- Best calendar year
- 2014, +338%
- Worst calendar year
- 2008, -55%
SHERVANI 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. 2002 starts on Jan 7, 2002; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹426.62 | ₹441.71 | ₹263.04 | ₹304.05 | -28.7% | 53.5K | 210 |
| 2025 | ₹474.69 | ₹561.61 | ₹339.12 | ₹426.62 | -11.4% | 97.8K | 247 |
| 2024 | ₹468.40 | ₹760.08 | ₹445.88 | ₹481.73 | +1.5% | 500K | 245 |
| 2023 | ₹335.41 | ₹565.95 | ₹290.01 | ₹474.72 | +42.2% | 418.2K | 245 |
| 2022 | ₹229.56 | ₹373.63 | ₹178.06 | ₹333.90 | +49.6% | 182.4K | 248 |
| 2021 | ₹295.97 | ₹388.01 | ₹195.21 | ₹223.14 | -17.1% | 318.8K | 248 |
| 2020 | ₹469.10 | ₹476.60 | ₹171.23 | ₹269.15 | -39.1% | 117.4K | 251 |
| 2019 | ₹588.85 | ₹759.06 | ₹358.83 | ₹441.64 | -25.3% | 145K | 243 |
| 2018 | ₹453.86 | ₹1,099 | ₹444.60 | ₹591.24 | +43.3% | 204.9K | 245 |
| 2017 | ₹125.25 | ₹412.61 | ₹102.07 | ₹412.61 | +229.4% | 600.4K | 239 |
| 2016 | ₹100.33 | ₹140.13 | ₹78.77 | ₹125.25 | +22.3% | 18.8K | 245 |
| 2015 | ₹136.20 | ₹155.85 | ₹68.16 | ₹102.41 | -21.1% | 26.5K | 245 |
| 2014 | ₹29.64 | ₹131.01 | ₹29.60 | ₹129.73 | +337.6% | 63.3K | 234 |
| 2013 | ₹46.24 | ₹68.92 | ₹26.35 | ₹29.64 | -39.0% | 44K | 246 |
| 2012 | ₹37.71 | ₹69.29 | ₹28.38 | ₹48.62 | +28.9% | 114.8K | 241 |
| 2011 | ₹43.79 | ₹48.71 | ₹23.62 | ₹37.71 | -9.7% | 11.9K | 244 |
| 2010 | ₹23.46 | ₹47.16 | ₹20.33 | ₹41.76 | +74.2% | 201K | 243 |
| 2009 | ₹18.61 | ₹27.09 | ₹13.95 | ₹23.97 | +35.2% | 168K | 241 |
| 2008 | ₹40.10 | ₹60.72 | ₹17.61 | ₹17.73 | -54.9% | 329K | 238 |
| 2007 | ₹44.01 | ₹46.21 | ₹24.06 | ₹39.34 | -10.6% | 143.2K | 243 |
| 2006 | ₹28.61 | ₹72.62 | ₹28.61 | ₹44.01 | +53.8% | 131.4K | 242 |
| 2005 | ₹27.89 | ₹28.61 | ₹27.89 | ₹28.61 | +2.6% | 0 | 250 |
| 2004 | ₹25.11 | ₹46.72 | ₹10.91 | ₹27.89 | +16.5% | 81.1K | 213 |
| 2003 | ₹18.03 | ₹23.93 | ₹10.43 | ₹23.93 | +32.7% | 32.3K | 241 |
| 2002 | ₹29.18 | ₹40.98 | ₹13.43 | ₹18.03 | n/a | 23.7K | 247 |
SHERVANI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹304.05 | -9.1% |
| October 2026 | ₹334.50 | +3.8% |
| September 2026 | ₹322.25 | +3.5% |
| August 2026 | ₹311.43 | +2.7% |
| July 2026 | ₹303.24 | +11.4% |
| June 2026 | ₹272.27 | -11.1% |
| May 2026 | ₹306.12 | -11.6% |
| April 2026 | ₹346.27 | +11.4% |
| March 2026 | ₹310.88 | -21.7% |
| February 2026 | ₹396.94 | -7.0% |
| January 2026 | ₹426.87 | +0.1% |
| December 2025 | ₹426.62 | +8.1% |
About the SHERVANI data
Daily bars. 6,034 sessions from Jan 7, 2002 to Nov 12, 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 18, 2026 forward, most recent session Oct 22, 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 Jan 7, 2002, 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%3ASHERVANI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- SHEKHAWATI Shekhawati Industries Limited
- SHELTER Shelter Pharma Limited
- SHEMAROO Shemaroo Entertainment Limited
- SHENTRA Midaas Fashions Limited
- SHESHAINDS Sheshadri Industries Limited
- SHETR Shetron Limited
- SHGANEL Shree Ganesh Elastoplast Limited
- SHHARICH Shree Hari Chemicals Export Limited
Common questions
SHERVANI share price history
