BSE · SHINEFASH · stock
Shine Fashions (India) Limited (SHINEFASH) stock price history
Every BSE trading session of Shine Fashions (India) Limited from Nov 2, 2020 to Sep 28, 2026: 1,463 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.
SHINEFASH adjusted close, 2020 to 2026
- ₹61.29
- All time high, 2025
- ₹51.45
- 52 week high, ₹16.75 low
- 1,463
- Daily sessions since 2020
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
SHINEFASH key facts
- Shine Fashions (India) Limited (SHINEFASH) closed at ₹22.78 on Sep 28, 2026 on BSE.
- SHINEFASH's all time high close is ₹61.29, set on Jun 12, 2025; its all time low close is ₹2.46 on Dec 2, 2020.
- SHINEFASH's 52 week range is ₹16.75 to ₹51.45.
- SHINEFASH returned -54.0% over the year to Sep 28, 2026 and +173.1% over five years.
- Since Nov 2, 2020 SHINEFASH returned +822%, +45.7% a year compounded.
- SHINEFASH's deepest drawdown was -71.2% from Jun 12, 2025 to Jul 9, 2026.
- DataCedar holds 1,463 daily sessions of SHINEFASH history from Nov 2, 2020 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
SHINEFASH price chart, 2020 to 2026
SHINEFASH returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.7% |
| 3 months | -0.5% |
| 6 months | +12.2% |
| Year to date | -46.4% |
| 1 year | -54.0% |
| 3 years | +160.4% |
| 5 years | +173.1% |
| 10 years | n/a |
| Since Nov 2, 2020 | +821.8% |
| Compound annual growth, 5.9 years | +45.7% |
SHINEFASH records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹61.29 on Jun 12, 2025
- All time low close
- ₹2.46 on Dec 2, 2020
- 52 week high
- ₹51.45 on Oct 1, 2025
- 52 week low
- ₹16.75 on Jul 10, 2026
- Deepest drawdown
- -71.2% from Jun 12, 2025 to Jul 9, 2026, not yet recovered
- Best single session
- +20.0% on Aug 21, 2023
- Worst single session
- -33.4% on Mar 3, 2022
- Volatility, 1 year annualised
- 75.5%
- Sessions closing higher, 1 year
- 30%
- Growth of 1 since 2020
- 9.2×
- Best calendar year
- 2021, +267%
- Worst calendar year
- 2022, -43%
SHINEFASH 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. 2020 starts on Nov 2, 2020; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹37.00 | ₹44.00 | ₹16.75 | ₹22.78 | -46.4% | 4.7M | 185 |
| 2025 | ₹50.85 | ₹62.73 | ₹34.00 | ₹42.50 | -16.4% | 10.2M | 249 |
| 2024 | ₹16.75 | ₹53.47 | ₹16.37 | ₹50.85 | +208.1% | 4.3M | 246 |
| 2023 | ₹4.87 | ₹16.50 | ₹4.12 | ₹16.50 | +193.4% | 4.9M | 245 |
| 2022 | ₹9.87 | ₹10.75 | ₹3.56 | ₹5.62 | -43.0% | 2.2M | 248 |
| 2021 | ₹2.84 | ₹10.43 | ₹2.74 | ₹9.87 | +267.4% | 7.4M | 248 |
| 2020 | ₹2.53 | ₹2.81 | ₹2.41 | ₹2.69 | n/a | 2.8M | 42 |
SHINEFASH monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹22.78 | -8.9% |
| August 2026 | ₹25.00 | -3.7% |
| July 2026 | ₹25.95 | +13.9% |
| June 2026 | ₹22.79 | -16.8% |
| May 2026 | ₹27.40 | -12.7% |
| April 2026 | ₹31.37 | +65.1% |
| March 2026 | ₹19.00 | -22.4% |
| February 2026 | ₹24.50 | -23.4% |
| January 2026 | ₹32.00 | -24.7% |
| December 2025 | ₹42.50 | +4.7% |
| November 2025 | ₹40.60 | -9.4% |
| October 2025 | ₹44.80 | -8.6% |
About the SHINEFASH data
Daily bars. 1,463 sessions from Nov 2, 2020 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 Nov 2, 2020, 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/SHINEFASH/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- SHILGRAVQ Shilp Gravures Limited
- SHILINDORE Sayaji Hotels (Indore) Limited
- SHILPAMED Shilpa Medicare Limited
- SHINDL Sharat Industries Limited
- SHIPROCKET Shiprocket Limited
- SHIPWAVES Shipwaves Online Limited
- SHISHIND Shish Industries Limited
- SHIVA Shivansh Finserve Limited
Common questions
SHINEFASH share price history
