BSE · SHIVAGR · stock
Shivagrico Implements Limited (SHIVAGR) stock price history
Every BSE trading session of Shivagrico Implements Limited from Oct 20, 2004 to Sep 28, 2026: 5,416 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 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.
SHIVAGR adjusted close, 2004 to 2026
- ₹36.22
- All time high, 2025
- ₹35.99
- 52 week high, ₹19.21 low
- 5,416
- Daily sessions since 2004
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
SHIVAGR key facts
- Shivagrico Implements Limited (SHIVAGR) closed at ₹22.11 on Sep 28, 2026 on BSE.
- SHIVAGR's all time high close is ₹36.22, set on Apr 1, 2025; its all time low close is ₹1.80 on Oct 20, 2004.
- SHIVAGR's 52 week range is ₹19.21 to ₹35.99.
- SHIVAGR returned -10.9% over the year to Sep 28, 2026 and +79.8% over five years.
- Over ten years SHIVAGR returned +177%, +10.7% a year compounded.
- SHIVAGR's deepest drawdown was -77.9% from Sep 2, 2005 to Feb 6, 2006.
- DataCedar holds 5,416 daily sessions of SHIVAGR history from Oct 20, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SHIVAGR price chart, 2004 to 2026
SHIVAGR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.1% |
| 3 months | -11.6% |
| 6 months | +5.3% |
| Year to date | -20.3% |
| 1 year | -10.9% |
| 3 years | +1.7% |
| 5 years | +79.8% |
| 10 years | +177.1% |
| Since Oct 20, 2004 | +1,128% |
| Compound annual growth, 21.9 years | +12.1% |
SHIVAGR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹36.22 on Apr 1, 2025
- All time low close
- ₹1.80 on Oct 20, 2004
- 52 week high
- ₹35.99 on Dec 1, 2025
- 52 week low
- ₹19.21 on Mar 18, 2026
- Deepest drawdown
- -77.9% from Sep 2, 2005 to Feb 6, 2006, recovered Dec 31, 2021
- Best single session
- +20.0% on Nov 2, 2004
- Worst single session
- -20.0% on Mar 9, 2026
- Volatility, 1 year annualised
- 87.3%
- Sessions closing higher, 1 year
- 39%
- Growth of 1 since 2004
- 12.3×
- Best calendar year
- 2021, +233%
- Worst calendar year
- 2013, -72%
SHIVAGR 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. 2004 starts on Oct 20, 2004; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹26.50 | ₹31.90 | ₹19.21 | ₹22.11 | -15.3% | 186.8K | 184 |
| 2025 | ₹29.41 | ₹36.22 | ₹21.00 | ₹26.11 | -2.4% | 309.8K | 248 |
| 2024 | ₹28.84 | ₹33.29 | ₹19.10 | ₹26.75 | -2.7% | 244.2K | 245 |
| 2023 | ₹19.15 | ₹27.48 | ₹15.58 | ₹27.48 | +40.9% | 268.2K | 245 |
| 2022 | ₹17.65 | ₹25.50 | ₹12.85 | ₹19.50 | +12.7% | 306.7K | 248 |
| 2021 | ₹5.19 | ₹17.30 | ₹4.75 | ₹17.30 | +233.3% | 364.6K | 248 |
| 2020 | ₹5.31 | ₹5.31 | ₹4.50 | ₹5.19 | -2.3% | 22.8K | 250 |
| 2019 | ₹6.01 | ₹6.50 | ₹5.06 | ₹5.31 | -11.6% | 12.8K | 242 |
| 2018 | ₹6.20 | ₹6.61 | ₹5.65 | ₹6.01 | -3.1% | 51.1K | 246 |
| 2017 | ₹5.13 | ₹11.49 | ₹4.90 | ₹6.20 | +20.9% | 78.7K | 248 |
| 2016 | ₹14.99 | ₹16.38 | ₹5.06 | ₹5.13 | -65.8% | 47.3K | 246 |
| 2015 | ₹12.44 | ₹15.00 | ₹12.44 | ₹14.99 | +20.5% | 1.1K | 246 |
| 2014 | ₹4.49 | ₹16.49 | ₹4.07 | ₹12.44 | +177.1% | 37K | 244 |
| 2013 | ₹16.00 | ₹16.00 | ₹3.90 | ₹4.49 | -71.9% | 108.4K | 248 |
| 2012 | ₹5.71 | ₹16.00 | ₹4.54 | ₹16.00 | +180.2% | 66.8K | 245 |
| 2011 | ₹6.49 | ₹10.05 | ₹5.15 | ₹5.71 | -12.0% | 204.2K | 246 |
| 2010 | ₹4.83 | ₹11.11 | ₹4.38 | ₹6.49 | +42.3% | 200.8K | 250 |
| 2009 | ₹5.35 | ₹7.46 | ₹3.90 | ₹4.56 | -14.8% | 112.1K | 243 |
| 2008 | ₹5.51 | ₹8.49 | ₹5.35 | ₹5.35 | +1.9% | 199.3K | 246 |
| 2007 | ₹4.69 | ₹6.53 | ₹4.00 | ₹5.25 | +11.9% | 123.9K | 248 |
| 2006 | ₹5.25 | ₹6.67 | ₹3.77 | ₹4.69 | -10.7% | 30K | 247 |
| 2005 | ₹4.70 | ₹18.79 | ₹2.29 | ₹5.25 | +11.7% | 201.5K | 250 |
| 2004 | ₹1.80 | ₹6.10 | ₹1.80 | ₹4.70 | n/a | 57.9K | 53 |
SHIVAGR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹22.11 | -11.7% |
| August 2026 | ₹25.03 | +8.8% |
| July 2026 | ₹23.00 | -4.2% |
| June 2026 | ₹24.00 | +2.1% |
| May 2026 | ₹23.50 | +2.2% |
| April 2026 | ₹23.00 | +17.0% |
| March 2026 | ₹19.66 | -20.5% |
| February 2026 | ₹24.74 | +3.1% |
| January 2026 | ₹24.00 | -8.1% |
| December 2025 | ₹26.11 | -20.5% |
| November 2025 | ₹32.85 | +35.5% |
| October 2025 | ₹24.25 | +3.0% |
About the SHIVAGR data
Daily bars. 5,416 sessions from Oct 20, 2004 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 17, 2026 forward, most recent session Sep 25, 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 Oct 20, 2004, 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/SHIVAGR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- SHIVA Shivansh Finserve Limited
- SHIVAAGRO Shiva Global Agro Industries Limited
- SHIVACEM Shiva Cement Limited
- SHIVAEXPO Shiva Granito Export Limited
- SHIVALIK Shivalik Rasayan Limited
- SHIVAM Shivam Chemicals Limited
- SHIVAMAUTO Shivam Autotech Limited
- SHIVAMILLS Shiva Mills Limited
Common questions
SHIVAGR share price history
