BSE · SHESHAINDS · stock
Sheshadri Industries Limited (SHESHAINDS) stock price history
Every BSE trading session of Sheshadri Industries Limited from Apr 20, 2015 to Sep 28, 2026: 2,826 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.
SHESHAINDS adjusted close, 2015 to 2026
- ₹38.50
- All time high, 2022
- ₹25.77
- 52 week high, ₹13.78 low
- 2,826
- Daily sessions since 2015
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
SHESHAINDS key facts
- Sheshadri Industries Limited (SHESHAINDS) closed at ₹17.06 on Sep 28, 2026 on BSE.
- SHESHAINDS's all time high close is ₹38.50, set on Sep 26, 2022; its all time low close is ₹3.05 on Jan 27, 2017.
- SHESHAINDS's 52 week range is ₹13.78 to ₹25.77.
- SHESHAINDS returned -17.4% over the year to Sep 28, 2026 and +248.9% over five years.
- Over ten years SHESHAINDS returned +168%, +10.4% a year compounded.
- SHESHAINDS's deepest drawdown was -82.9% from May 6, 2015 to Jan 27, 2017.
- DataCedar holds 2,826 daily sessions of SHESHAINDS history from Apr 20, 2015 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
SHESHAINDS price chart, 2015 to 2026
SHESHAINDS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.2% |
| 3 months | -4.5% |
| 6 months | +14.1% |
| Year to date | -21.0% |
| 1 year | -17.4% |
| 3 years | +15.0% |
| 5 years | +248.9% |
| 10 years | +167.8% |
| Since Apr 20, 2015 | +62.3% |
| Compound annual growth, 11.4 years | +4.3% |
SHESHAINDS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹38.50 on Sep 26, 2022
- All time low close
- ₹3.05 on Jan 27, 2017
- 52 week high
- ₹25.77 on Oct 24, 2025
- 52 week low
- ₹13.78 on Feb 26, 2026
- Deepest drawdown
- -82.9% from May 6, 2015 to Jan 27, 2017, recovered Dec 27, 2021
- Best single session
- +16.8% on Oct 23, 2025
- Worst single session
- -10.0% on Jan 6, 2026
- Volatility, 1 year annualised
- 66.0%
- Sessions closing higher, 1 year
- 36%
- Best calendar year
- 2021, +536%
- Worst calendar year
- 2016, -30%
SHESHAINDS 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. 2015 starts on Apr 20, 2015; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹19.82 | ₹24.87 | ₹13.78 | ₹17.06 | -15.6% | 156.1K | 185 |
| 2025 | ₹14.34 | ₹25.77 | ₹12.61 | ₹20.22 | +41.0% | 336.3K | 248 |
| 2024 | ₹15.94 | ₹18.80 | ₹11.70 | ₹14.34 | -10.0% | 281.6K | 245 |
| 2023 | ₹21.00 | ₹22.60 | ₹11.50 | ₹15.94 | -20.5% | 587.5K | 245 |
| 2022 | ₹23.45 | ₹40.40 | ₹16.50 | ₹20.05 | -10.4% | 1.5M | 248 |
| 2021 | ₹3.52 | ₹22.40 | ₹3.44 | ₹22.38 | +535.8% | 514.9K | 248 |
| 2020 | ₹4.22 | ₹4.43 | ₹3.52 | ₹3.52 | -16.6% | 1.5K | 250 |
| 2019 | ₹4.67 | ₹4.67 | ₹4.22 | ₹4.22 | -9.6% | 633 | 242 |
| 2018 | ₹6.01 | ₹6.01 | ₹4.67 | ₹4.67 | -22.3% | 497 | 246 |
| 2017 | ₹3.67 | ₹7.77 | ₹3.05 | ₹6.01 | +71.7% | 75.3K | 248 |
| 2016 | ₹5.02 | ₹6.86 | ₹3.34 | ₹3.50 | -30.3% | 81.1K | 246 |
| 2015 | ₹10.01 | ₹18.15 | ₹4.47 | ₹5.02 | n/a | 152.2K | 175 |
SHESHAINDS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹17.06 | -4.7% |
| August 2026 | ₹17.90 | +10.8% |
| July 2026 | ₹16.15 | -13.5% |
| June 2026 | ₹18.68 | +1.0% |
| May 2026 | ₹18.50 | +13.8% |
| April 2026 | ₹16.25 | +14.0% |
| March 2026 | ₹14.25 | -2.4% |
| February 2026 | ₹14.60 | -18.6% |
| January 2026 | ₹17.93 | -11.3% |
| December 2025 | ₹20.22 | +4.3% |
| November 2025 | ₹19.38 | +7.0% |
| October 2025 | ₹18.11 | -7.8% |
About the SHESHAINDS data
Daily bars. 2,826 sessions from Apr 20, 2015 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 18, 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 Apr 20, 2015, 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/SHESHAINDS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
SHESHAINDS share price history
