BSE · SHIVATEX · stock
Shiva Texyarn Limited (SHIVATEX) stock price history
Every BSE trading session of Shiva Texyarn Limited from Jan 8, 2002 to Nov 13, 2026: 6,084 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.
SHIVATEX adjusted close, 2002 to 2026
- ₹619.00
- All time high, 2018
- ₹227.34
- 52 week high, ₹120.02 low
- 6,084
- Daily sessions since 2002
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
SHIVATEX key facts
- Shiva Texyarn Limited (SHIVATEX) closed at ₹159.70 on Nov 13, 2026 on BSE.
- SHIVATEX's all time high close is ₹619.00, set on Jan 10, 2018; its all time low close is ₹2.13 on May 8, 2002.
- SHIVATEX's 52 week range is ₹120.02 to ₹227.34.
- SHIVATEX returned -11.7% over the year to Nov 13, 2026 and -27.6% over five years.
- Over ten years SHIVATEX returned -26%, -3.0% a year compounded.
- SHIVATEX's deepest drawdown was -92.4% from Jan 10, 2018 to Mar 23, 2020.
- DataCedar holds 6,084 daily sessions of SHIVATEX history from Jan 8, 2002 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
SHIVATEX price chart, 2002 to 2026
SHIVATEX returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.2% |
| 3 months | +1.1% |
| 6 months | -8.2% |
| Year to date | -11.0% |
| 1 year | -11.7% |
| 3 years | +26.7% |
| 5 years | -27.6% |
| 10 years | -26.0% |
| Since Jan 8, 2002 | +4,624% |
| Compound annual growth, 24.8 years | +16.8% |
SHIVATEX records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹619.00 on Jan 10, 2018
- All time low close
- ₹2.13 on May 8, 2002
- 52 week high
- ₹227.34 on Nov 24, 2025
- 52 week low
- ₹120.02 on Mar 30, 2026
- Deepest drawdown
- -92.4% from Jan 10, 2018 to Mar 23, 2020, not yet recovered
- Best single session
- +31.2% on Dec 26, 2017
- Worst single session
- -25.2% on Apr 15, 2002
- Volatility, 1 year annualised
- 62.9%
- Sessions closing higher, 1 year
- 31%
- Growth of 1 since 2002
- 47.2×
- Best calendar year
- 2015, +202%
- Worst calendar year
- 2008, -71%
SHIVATEX 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. 2002 starts on Jan 8, 2002; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹194.31 | ₹201.59 | ₹120.02 | ₹159.70 | -17.8% | 831.4K | 211 |
| 2025 | ₹230.33 | ₹268.12 | ₹163.67 | ₹194.31 | -9.8% | 305.7K | 248 |
| 2024 | ₹146.97 | ₹296.92 | ₹134.06 | ₹215.54 | +50.7% | 2M | 245 |
| 2023 | ₹121.25 | ₹168.52 | ₹106.60 | ₹143.05 | +18.5% | 892.6K | 245 |
| 2022 | ₹231.75 | ₹317.09 | ₹113.21 | ₹120.70 | -47.4% | 638.9K | 248 |
| 2021 | ₹114.47 | ₹284.46 | ₹113.00 | ₹229.69 | +108.1% | 1.2M | 248 |
| 2020 | ₹86.98 | ₹111.24 | ₹39.72 | ₹110.36 | +24.2% | 271.7K | 251 |
| 2019 | ₹183.48 | ₹204.57 | ₹77.39 | ₹88.89 | -54.1% | 179K | 243 |
| 2018 | ₹558.34 | ₹631.63 | ₹174.47 | ₹193.81 | -65.5% | 195K | 246 |
| 2017 | ₹224.75 | ₹590.50 | ₹221.92 | ₹561.47 | +149.9% | 1.1M | 248 |
| 2016 | ₹108.77 | ₹249.97 | ₹76.33 | ₹224.66 | +109.4% | 3.8M | 246 |
| 2015 | ₹35.01 | ₹107.72 | ₹31.37 | ₹107.29 | +202.1% | 4.2M | 246 |
| 2014 | ₹25.68 | ₹48.45 | ₹20.72 | ₹35.52 | +33.7% | 2.2M | 243 |
| 2013 | ₹24.97 | ₹29.28 | ₹18.94 | ₹26.58 | +6.4% | 616.8K | 248 |
| 2012 | ₹14.68 | ₹31.08 | ₹14.03 | ₹24.97 | +65.7% | 552.8K | 245 |
| 2011 | ₹44.65 | ₹52.78 | ₹13.39 | ₹15.07 | -66.0% | 2M | 245 |
| 2010 | ₹27.18 | ₹61.00 | ₹18.98 | ₹44.28 | +61.5% | 6.8M | 250 |
| 2009 | ₹10.75 | ₹29.93 | ₹8.41 | ₹27.42 | +155.0% | 782.7K | 242 |
| 2008 | ₹36.66 | ₹38.46 | ₹9.98 | ₹10.75 | -71.0% | 773.6K | 242 |
| 2007 | ₹34.45 | ₹38.06 | ₹21.40 | ₹37.02 | +9.3% | 1.9M | 247 |
| 2006 | ₹29.40 | ₹49.42 | ₹20.12 | ₹33.87 | +14.8% | 3M | 244 |
| 2005 | ₹19.29 | ₹35.29 | ₹11.97 | ₹29.50 | +59.4% | 2.5M | 242 |
| 2004 | ₹10.16 | ₹21.58 | ₹5.92 | ₹18.50 | +72.9% | 705K | 239 |
| 2003 | ₹3.93 | ₹12.03 | ₹3.32 | ₹10.70 | +172.3% | 360.5K | 241 |
| 2002 | ₹3.38 | ₹5.44 | ₹2.13 | ₹3.93 | n/a | 91.4K | 231 |
SHIVATEX monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹159.70 | -10.1% |
| October 2026 | ₹177.70 | +6.9% |
| September 2026 | ₹166.30 | -8.0% |
| August 2026 | ₹180.70 | +12.0% |
| July 2026 | ₹161.38 | +7.3% |
| June 2026 | ₹150.47 | -2.0% |
| May 2026 | ₹153.56 | -10.4% |
| April 2026 | ₹171.39 | +41.9% |
| March 2026 | ₹120.77 | -24.7% |
| February 2026 | ₹160.43 | -4.5% |
| January 2026 | ₹167.91 | -13.6% |
| December 2025 | ₹194.31 | +0.5% |
About the SHIVATEX data
Daily bars. 6,084 sessions from Jan 8, 2002 to Nov 13, 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 Oct 23, 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 Jan 8, 2002, 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/bse%3ASHIVATEX/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- SHIVALIK Shivalik Rasayan Limited
- SHIVAM Shivam Chemicals Limited
- SHIVAMAUTO Shivam Autotech Limited
- SHIVAMILLS Shiva Mills Limited
- SHIVTEXCHEM Shiv Texchem Limited
- SHK S H Kelkar and Company Limited
- SHKARTP Shree Karthik Papers Limited
- SHLOKKA Shlokka Dyes Limited
Common questions
SHIVATEX share price history
