BSE · SHIVAM · stock
Shivam Chemicals Limited (SHIVAM) stock price history
Every BSE trading session of Shivam Chemicals Limited from Apr 30, 2024 to Sep 28, 2026: 600 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.
SHIVAM adjusted close, 2024 to 2026
- ₹134.00
- All time high, 2026
- ₹139.00
- 52 week high, ₹59.50 low
- 600
- Daily sessions since 2024
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
SHIVAM key facts
- Shivam Chemicals Limited (SHIVAM) closed at ₹131.45 on Sep 28, 2026 on BSE.
- SHIVAM's all time high close is ₹134.00, set on Sep 25, 2026; its all time low close is ₹46.02 on Feb 13, 2025.
- SHIVAM's 52 week range is ₹59.50 to ₹139.00.
- SHIVAM returned +70.7% over the year to Sep 28, 2026.
- Since Apr 30, 2024 SHIVAM returned +177%, +52.6% a year compounded.
- SHIVAM's deepest drawdown was -39.9% from Mar 20, 2026 to Aug 24, 2026.
- DataCedar holds 600 daily sessions of SHIVAM history from Apr 30, 2024 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SHIVAM price chart, 2024 to 2026
SHIVAM returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +34.1% |
| 3 months | +16.3% |
| 6 months | +9.3% |
| Year to date | +111.5% |
| 1 year | +70.7% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Apr 30, 2024 | +177.3% |
| Compound annual growth, 2.4 years | +52.6% |
SHIVAM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹134.00 on Sep 25, 2026
- All time low close
- ₹46.02 on Feb 13, 2025
- 52 week high
- ₹139.00 on Sep 25, 2026
- 52 week low
- ₹59.50 on Nov 4, 2025
- Deepest drawdown
- -39.9% from Mar 20, 2026 to Aug 24, 2026, recovered Sep 25, 2026
- Best single session
- +19.7% on Oct 23, 2024
- Worst single session
- -12.9% on Oct 23, 2025
- Volatility, 1 year annualised
- 51.8%
- Sessions closing higher, 1 year
- 35%
- Growth of 1 since 2024
- 2.8×
- Best calendar year
- 2025, +22%
- Worst calendar year
- 2025, +22%
SHIVAM 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. 2024 starts on Apr 30, 2024; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹62.15 | ₹139.00 | ₹60.00 | ₹131.45 | +111.5% | 3.3M | 185 |
| 2025 | ₹50.96 | ₹84.90 | ₹45.00 | ₹62.15 | +22.0% | 3.3M | 248 |
| 2024 | ₹48.00 | ₹63.00 | ₹45.10 | ₹50.96 | n/a | 10.1M | 167 |
SHIVAM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹131.45 | +29.1% |
| August 2026 | ₹101.80 | -0.2% |
| July 2026 | ₹102.00 | -7.3% |
| June 2026 | ₹110.00 | +10.0% |
| May 2026 | ₹100.00 | -9.6% |
| April 2026 | ₹110.65 | -8.0% |
| March 2026 | ₹120.30 | +18.5% |
| February 2026 | ₹101.50 | +25.3% |
| January 2026 | ₹80.98 | +30.3% |
| December 2025 | ₹62.15 | -2.9% |
| November 2025 | ₹64.00 | -1.4% |
| October 2025 | ₹64.89 | -17.9% |
About the SHIVAM data
Daily bars. 600 sessions from Apr 30, 2024 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 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 30, 2024, 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/SHIVAM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- SHIVACEM Shiva Cement Limited
- SHIVAEXPO Shiva Granito Export Limited
- SHIVAGR Shivagrico Implements Limited
- SHIVALIK Shivalik Rasayan Limited
- SHIVAMAUTO Shivam Autotech Limited
- SHIVAMILLS Shiva Mills Limited
- SHIVATEX Shiva Texyarn Limited
- SHIVTEXCHEM Shiv Texchem Limited
Common questions
SHIVAM share price history
