BSE · SHKARTP · stock
Shree Karthik Papers Limited (SHKARTP) stock price history
Every BSE trading session of Shree Karthik Papers Limited from May 16, 2007 to Nov 13, 2026: 4,805 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.
SHKARTP adjusted close, 2007 to 2026
- ₹24.85
- All time high, 2017
- ₹12.13
- 52 week high, ₹4.70 low
- 4,805
- Daily sessions since 2007
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
SHKARTP key facts
- Shree Karthik Papers Limited (SHKARTP) closed at ₹4.95 on Nov 13, 2026 on BSE.
- SHKARTP's all time high close is ₹24.85, set on Oct 30, 2017; its all time low close is ₹1.49 on Aug 17, 2020.
- SHKARTP's 52 week range is ₹4.70 to ₹12.13.
- SHKARTP returned -42.2% over the year to Nov 13, 2026 and +20.4% over five years.
- Over ten years SHKARTP returned -48%, -6.3% a year compounded.
- SHKARTP's deepest drawdown was -94.0% from Oct 30, 2017 to Aug 17, 2020.
- DataCedar holds 4,805 daily sessions of SHKARTP history from May 16, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SHKARTP price chart, 2007 to 2026
SHKARTP returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -48.7% |
| 3 months | -32.7% |
| 6 months | -21.4% |
| Year to date | -31.1% |
| 1 year | -42.2% |
| 3 years | -39.6% |
| 5 years | +20.4% |
| 10 years | -47.8% |
| Since May 16, 2007 | -48.0% |
| Compound annual growth, 19.5 years | -3.3% |
SHKARTP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹24.85 on Oct 30, 2017
- All time low close
- ₹1.49 on Aug 17, 2020
- 52 week high
- ₹12.13 on Oct 15, 2026
- 52 week low
- ₹4.70 on Nov 13, 2026
- Deepest drawdown
- -94.0% from Oct 30, 2017 to Aug 17, 2020, not yet recovered
- Best single session
- +19.9% on Oct 12, 2026
- Worst single session
- -72.7% on May 11, 2012
- Volatility, 1 year annualised
- 65.5%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2016, +259%
- Worst calendar year
- 2012, -73%
SHKARTP 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. 2007 starts on May 16, 2007; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹7.10 | ₹12.13 | ₹4.70 | ₹4.95 | -30.3% | 2M | 211 |
| 2025 | ₹12.07 | ₹12.79 | ₹6.81 | ₹7.10 | -39.7% | 1.7M | 248 |
| 2024 | ₹14.05 | ₹15.98 | ₹8.50 | ₹11.77 | -16.2% | 3.9M | 245 |
| 2023 | ₹7.60 | ₹14.05 | ₹5.61 | ₹14.05 | +82.0% | 2.1M | 245 |
| 2022 | ₹8.02 | ₹10.17 | ₹4.90 | ₹7.72 | +1.0% | 1.2M | 248 |
| 2021 | ₹3.85 | ₹8.90 | ₹1.74 | ₹7.64 | +89.1% | 685.5K | 248 |
| 2020 | ₹4.05 | ₹5.31 | ₹1.48 | ₹4.04 | -0.2% | 524K | 251 |
| 2019 | ₹14.66 | ₹15.60 | ₹3.04 | ₹4.05 | -70.6% | 1.1M | 242 |
| 2018 | ₹19.85 | ₹24.55 | ₹10.60 | ₹13.78 | -28.8% | 2M | 246 |
| 2017 | ₹10.30 | ₹25.75 | ₹6.90 | ₹19.35 | +95.9% | 6.2M | 248 |
| 2016 | ₹2.75 | ₹10.80 | ₹2.24 | ₹9.88 | +259.3% | 166.4K | 246 |
| 2015 | ₹7.92 | ₹7.92 | ₹2.75 | ₹2.75 | -67.0% | 36.4K | 246 |
| 2014 | ₹3.99 | ₹11.89 | ₹3.62 | ₹8.33 | +108.8% | 33.6K | 244 |
| 2013 | ₹2.60 | ₹6.80 | ₹2.60 | ₹3.99 | +53.5% | 31.5K | 248 |
| 2012 | ₹9.52 | ₹11.90 | ₹2.60 | ₹2.60 | -72.7% | 200 | 245 |
| 2011 | ₹9.52 | ₹9.52 | ₹9.52 | ₹9.52 | 0.0% | 0 | 246 |
| 2010 | ₹9.52 | ₹9.52 | ₹9.52 | ₹9.52 | 0.0% | 0 | 250 |
| 2009 | ₹9.52 | ₹9.52 | ₹9.52 | ₹9.52 | 0.0% | 0 | 243 |
| 2008 | ₹9.52 | ₹9.52 | ₹9.52 | ₹9.52 | 0.0% | 0 | 246 |
| 2007 | ₹9.52 | ₹9.52 | ₹9.52 | ₹9.52 | n/a | 100 | 159 |
SHKARTP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹4.95 | -34.0% |
| October 2026 | ₹7.50 | +3.0% |
| September 2026 | ₹7.28 | -0.3% |
| August 2026 | ₹7.30 | +5.2% |
| July 2026 | ₹6.94 | +3.7% |
| June 2026 | ₹6.69 | +2.5% |
| May 2026 | ₹6.53 | +2.0% |
| April 2026 | ₹6.40 | +19.2% |
| March 2026 | ₹5.37 | -22.2% |
| February 2026 | ₹6.90 | +4.5% |
| January 2026 | ₹6.60 | -7.0% |
| December 2025 | ₹7.10 | -16.5% |
About the SHKARTP data
Daily bars. 4,805 sessions from May 16, 2007 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 17, 2026 forward, most recent session Oct 21, 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 May 16, 2007, 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%3ASHKARTP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- SHIVAMILLS Shiva Mills Limited
- SHIVATEX Shiva Texyarn Limited
- SHIVTEXCHEM Shiv Texchem Limited
- SHK S H Kelkar and Company Limited
- SHLOKKA Shlokka Dyes Limited
- SHOORA Shoora Designs Limited
- SHOPERSTOP Shoppers Stop Limited
- SHPLPUNE Sayaji Hotels (Pune) Limited
Common questions
SHKARTP share price history
