BSE · SHPLPUNE · stock
Sayaji Hotels (Pune) Limited (SHPLPUNE) stock price history
Every BSE trading session of Sayaji Hotels (Pune) Limited from Jan 31, 2024 to Sep 25, 2026: 657 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.
SHPLPUNE adjusted close, 2024 to 2026
- ₹965.75
- All time high, 2025
- ₹1,100
- 52 week high, ₹631.00 low
- 657
- Daily sessions since 2024
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
SHPLPUNE key facts
- Sayaji Hotels (Pune) Limited (SHPLPUNE) closed at ₹860.00 on Sep 25, 2026 on BSE.
- SHPLPUNE's all time high close is ₹965.75, set on Oct 6, 2025; its all time low close is ₹91.45 on Jan 31, 2024.
- SHPLPUNE's 52 week range is ₹631.00 to ₹1,100.
- SHPLPUNE returned +3.2% over the year to Sep 25, 2026.
- Since Jan 31, 2024 SHPLPUNE returned +840%, +132.9% a year compounded.
- SHPLPUNE's deepest drawdown was -31.5% from Oct 6, 2025 to Jun 23, 2026.
- DataCedar holds 657 daily sessions of SHPLPUNE history from Jan 31, 2024 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SHPLPUNE price chart, 2024 to 2026
SHPLPUNE returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.8% |
| 3 months | +11.9% |
| 6 months | +16.6% |
| Year to date | +10.0% |
| 1 year | +3.2% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jan 31, 2024 | +840.4% |
| Compound annual growth, 2.7 years | +132.9% |
SHPLPUNE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹965.75 on Oct 6, 2025
- All time low close
- ₹91.45 on Jan 31, 2024
- 52 week high
- ₹1,100 on Oct 13, 2025
- 52 week low
- ₹631.00 on Jun 23, 2026
- Deepest drawdown
- -31.5% from Oct 6, 2025 to Jun 23, 2026, not yet recovered
- Best single session
- +18.5% on Jun 24, 2026
- Worst single session
- -15.9% on Jun 23, 2026
- Volatility, 1 year annualised
- 60.5%
- Sessions closing higher, 1 year
- 42%
- Growth of 1 since 2024
- 9.4×
- Best calendar year
- 2025, +2%
- Worst calendar year
- 2025, +2%
SHPLPUNE 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 Jan 31, 2024; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹825.00 | ₹999.90 | ₹631.00 | ₹860.00 | +6.3% | 172.5K | 184 |
| 2025 | ₹834.75 | ₹1,100 | ₹651.00 | ₹809.15 | +1.8% | 188.4K | 248 |
| 2024 | ₹87.10 | ₹980.00 | ₹87.10 | ₹795.00 | n/a | 40.2K | 225 |
SHPLPUNE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹860.00 | +7.5% |
| August 2026 | ₹800.00 | -2.9% |
| July 2026 | ₹823.55 | -1.0% |
| June 2026 | ₹831.85 | +2.1% |
| May 2026 | ₹814.55 | +0.8% |
| April 2026 | ₹808.00 | +14.6% |
| March 2026 | ₹705.00 | -14.4% |
| February 2026 | ₹824.00 | +8.1% |
| January 2026 | ₹762.00 | -5.8% |
| December 2025 | ₹809.15 | +1.9% |
| November 2025 | ₹794.00 | -0.9% |
| October 2025 | ₹801.35 | -3.5% |
About the SHPLPUNE data
Daily bars. 657 sessions from Jan 31, 2024 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 17, 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 Jan 31, 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/SHPLPUNE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- SHKARTP Shree Karthik Papers Limited
- SHLOKKA Shlokka Dyes Limited
- SHOORA Shoora Designs Limited
- SHOPERSTOP Shoppers Stop Limited
- SHRAAITECH Shradha AI Technologies Limited
- SHRADDHA Shraddha Prime Projects Limited
- SHRAJSYNQ Shree Rajasthan Syntex Limited
- SHRDAIS Sharda Ispat Limited
Common questions
SHPLPUNE share price history
