BSE · SHRDAIS · stock
Sharda Ispat Limited (SHRDAIS) stock price history
Every BSE trading session of Sharda Ispat Limited from Dec 30, 1998 to Nov 13, 2026: 6,942 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 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.
SHRDAIS adjusted close, 1998 to 2026
- ₹100,000
- All time high, 2007
- ₹227.00
- 52 week high, ₹120.00 low
- 6,942
- Daily sessions since 1998
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 1998 to 2026 series and minute bars.
SHRDAIS key facts
- Sharda Ispat Limited (SHRDAIS) closed at ₹137.25 on Nov 13, 2026 on BSE.
- SHRDAIS's all time high close is ₹100,000, set on Jun 25, 2007; its all time low close is ₹0.0010 on Sep 17, 2007.
- SHRDAIS's 52 week range is ₹120.00 to ₹227.00.
- SHRDAIS returned -31.9% over the year to Nov 13, 2026 and +90.5% over five years.
- Over ten years SHRDAIS returned +1,011%, +27.2% a year compounded.
- SHRDAIS's deepest drawdown was -100.0% from Jun 25, 2007 to Sep 17, 2007.
- DataCedar holds 6,942 daily sessions of SHRDAIS history from Dec 30, 1998 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
SHRDAIS price chart, 1998 to 2026
SHRDAIS returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.2% |
| 3 months | -8.1% |
| 6 months | -13.1% |
| Year to date | -27.0% |
| 1 year | -31.9% |
| 3 years | -26.4% |
| 5 years | +90.5% |
| 10 years | +1,011% |
| Since Dec 30, 1998 | +83.3% |
| Compound annual growth, 27.9 years | +2.2% |
SHRDAIS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹100,000 on Jun 25, 2007
- All time low close
- ₹0.0010 on Sep 17, 2007
- 52 week high
- ₹227.00 on Nov 19, 2025
- 52 week low
- ₹120.00 on Nov 2, 2026
- Deepest drawdown
- -100.0% from Jun 25, 2007 to Sep 17, 2007, not yet recovered
- Best single session
- +11,049,899% on Sep 19, 2007
- Worst single session
- -100.0% on May 28, 2008
- Volatility, 1 year annualised
- 74.2%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2002, +6,775%
- Worst calendar year
- 2000, -98%
SHRDAIS 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. 1998 starts on Dec 30, 1998; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹180.00 | ₹210.00 | ₹120.00 | ₹137.25 | -24.4% | 179.4K | 212 |
| 2025 | ₹313.90 | ₹382.90 | ₹165.75 | ₹181.60 | -37.1% | 143.1K | 247 |
| 2024 | ₹263.65 | ₹752.20 | ₹242.30 | ₹288.50 | +11.6% | 378.9K | 245 |
| 2023 | ₹68.00 | ₹296.90 | ₹55.95 | ₹258.55 | +261.6% | 170.8K | 245 |
| 2022 | ₹70.60 | ₹78.00 | ₹59.95 | ₹71.50 | +2.1% | 92K | 248 |
| 2021 | ₹45.50 | ₹92.65 | ₹45.50 | ₹70.00 | +53.8% | 343.5K | 248 |
| 2020 | ₹42.05 | ₹46.10 | ₹23.75 | ₹45.50 | +2.8% | 57.3K | 251 |
| 2019 | ₹57.35 | ₹72.00 | ₹44.25 | ₹44.25 | -23.0% | 6.9K | 242 |
| 2018 | ₹66.75 | ₹98.50 | ₹52.35 | ₹57.50 | -9.6% | 62.5K | 246 |
| 2017 | ₹11.16 | ₹63.60 | ₹11.16 | ₹63.60 | +469.9% | 35.3K | 248 |
| 2016 | ₹12.00 | ₹12.60 | ₹11.16 | ₹11.16 | -7.0% | 2.6K | 246 |
| 2015 | ₹19.10 | ₹21.10 | ₹12.00 | ₹12.00 | -37.2% | 4.3K | 246 |
| 2014 | ₹13.37 | ₹19.10 | ₹13.37 | ₹19.10 | +42.9% | 569 | 244 |
| 2013 | ₹13.37 | ₹13.37 | ₹13.37 | ₹13.37 | 0.0% | 0 | 248 |
| 2012 | ₹13.37 | ₹13.37 | ₹13.37 | ₹13.37 | 0.0% | 0 | 245 |
| 2011 | ₹13.37 | ₹13.37 | ₹13.37 | ₹13.37 | 0.0% | 0 | 246 |
| 2010 | ₹13.37 | ₹13.37 | ₹13.37 | ₹13.37 | 0.0% | 0 | 250 |
| 2009 | ₹13.37 | ₹13.37 | ₹13.37 | ₹13.37 | 0.0% | 0 | 243 |
| 2008 | ₹16.95 | ₹2,386 | ₹0.0010 | ₹13.37 | -21.1% | 6M | 239 |
| 2007 | ₹10.72 | ₹100,000 | ₹0.0010 | ₹16.95 | 0.0% | 21M | 238 |
| 2006 | ₹0.8900 | ₹36.60 | ₹0.8900 | ₹16.95 | +1,804% | 100 | 247 |
| 2005 | ₹3.56 | ₹240.00 | ₹0.5800 | ₹0.8900 | -75.0% | 0 | 250 |
| 2004 | ₹22.50 | ₹524.00 | ₹3.45 | ₹3.56 | -84.2% | 0 | 262 |
| 2003 | ₹110.00 | ₹110.00 | ₹0.2700 | ₹22.50 | -79.5% | 4.2K | 261 |
| 2002 | ₹1.60 | ₹110.00 | ₹1.60 | ₹110.00 | +6,775% | 0 | 261 |
| 2001 | ₹2.20 | ₹54.55 | ₹1.60 | ₹1.60 | -27.3% | 0 | 261 |
| 2000 | ₹96.30 | ₹310.50 | ₹2.20 | ₹2.20 | -97.7% | 25 | 260 |
| 1999 | ₹74.87 | ₹96.30 | ₹74.87 | ₹96.30 | +28.6% | 0 | 261 |
| 1998 | ₹74.87 | ₹74.87 | ₹74.87 | ₹74.87 | n/a | 0 | 2 |
SHRDAIS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹137.25 | +13.2% |
| October 2026 | ₹121.25 | -25.8% |
| September 2026 | ₹163.50 | +6.9% |
| August 2026 | ₹152.95 | -3.3% |
| July 2026 | ₹158.20 | -6.4% |
| June 2026 | ₹169.00 | -5.6% |
| May 2026 | ₹178.95 | +12.6% |
| April 2026 | ₹158.95 | +26.8% |
| March 2026 | ₹125.35 | -26.5% |
| February 2026 | ₹170.50 | -1.0% |
| January 2026 | ₹172.15 | -5.2% |
| December 2025 | ₹181.60 | -5.9% |
About the SHRDAIS data
Daily bars. 6,942 sessions from Dec 30, 1998 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 21, 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 Dec 30, 1998, 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%3ASHRDAIS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- SHPLPUNE Sayaji Hotels (Pune) Limited
- SHRAAITECH Shradha AI Technologies Limited
- SHRADDHA Shraddha Prime Projects Limited
- SHRAJSYNQ Shree Rajasthan Syntex Limited
- SHREDIGCEM Shree Digvijay Cement Company Limited
- SHREE Shree Marutinandan Tubes Limited
- SHREECEM Shree Cement Limited
- SHREEGANES Shree Ganesh Bio-Tech (India) Limited
Common questions
SHRDAIS share price history
