BSE · SHIPWAVES · stock
Shipwaves Online Limited (SHIPWAVES) stock price history
Every BSE trading session of Shipwaves Online Limited from Dec 17, 2025 to Sep 25, 2026: 193 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.
SHIPWAVES adjusted close, 2025 to 2026
- ₹11.40
- All time high, 2025
- ₹11.40
- 52 week high, ₹2.55 low
- 193
- Daily sessions since 2025
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
SHIPWAVES key facts
- Shipwaves Online Limited (SHIPWAVES) closed at ₹3.41 on Sep 25, 2026 on BSE.
- SHIPWAVES's all time high close is ₹11.40, set on Dec 17, 2025; its all time low close is ₹2.60 on Aug 12, 2026.
- SHIPWAVES's 52 week range is ₹2.55 to ₹11.40.
- SHIPWAVES's deepest drawdown was -77.2% from Dec 18, 2025 to Aug 12, 2026.
- DataCedar holds 193 daily sessions of SHIPWAVES history from Dec 17, 2025 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
SHIPWAVES price chart, 2025 to 2026
SHIPWAVES returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.8% |
| 3 months | -7.8% |
| 6 months | -6.8% |
| Year to date | -55.1% |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 17, 2025 | -70.1% |
SHIPWAVES records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹11.40 on Dec 17, 2025
- All time low close
- ₹2.60 on Aug 12, 2026
- 52 week high
- ₹11.40 on Dec 18, 2025
- 52 week low
- ₹2.55 on Aug 14, 2026
- Deepest drawdown
- -77.2% from Dec 18, 2025 to Aug 12, 2026, not yet recovered
- Best single session
- +20.0% on Aug 18, 2026
- Worst single session
- -13.9% on Aug 19, 2026
- Volatility, 1 year annualised
- 66.9%
- Sessions closing higher, 1 year
- 36%
SHIPWAVES 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 Dec 17, 2025; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹6.50 | ₹6.96 | ₹2.55 | ₹3.41 | -52.8% | 62.4M | 183 |
| 2025 | ₹12.00 | ₹12.00 | ₹7.22 | ₹7.22 | n/a | 2.9M | 10 |
SHIPWAVES monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹3.41 | +3.0% |
| August 2026 | ₹3.31 | +7.8% |
| July 2026 | ₹3.07 | -14.7% |
| June 2026 | ₹3.60 | -6.0% |
| May 2026 | ₹3.83 | -9.9% |
| April 2026 | ₹4.25 | +28.4% |
| March 2026 | ₹3.31 | -23.4% |
| February 2026 | ₹4.32 | -20.3% |
| January 2026 | ₹5.42 | -24.9% |
| December 2025 | ₹7.22 | n/a |
About the SHIPWAVES data
Daily bars. 193 sessions from Dec 17, 2025 to Sep 25, 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 29, 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 Dec 17, 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/SHIPWAVES/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
SHIPWAVES share price history
