BSE · SHREESEC · stock
Shree Securities Limited (SHREESEC) stock price history
Every BSE trading session of Shree Securities Limited from Jun 24, 2021 to Sep 28, 2026: 1,301 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.
SHREESEC adjusted close, 2021 to 2026
- ₹3.24
- All time high, 2022
- ₹0.3000
- 52 week high, ₹0.1900 low
- 1,301
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
SHREESEC key facts
- Shree Securities Limited (SHREESEC) closed at ₹0.1900 on Sep 28, 2026 on BSE.
- SHREESEC's all time high close is ₹3.24, set on Dec 5, 2022; its all time low close is ₹0.1900 on Feb 25, 2026.
- SHREESEC's 52 week range is ₹0.1900 to ₹0.3000.
- SHREESEC returned -34.5% over the year to Sep 28, 2026 and -87.2% over five years.
- Since Jun 24, 2021 SHREESEC returned -86%, -30.7% a year compounded.
- SHREESEC's deepest drawdown was -94.1% from Dec 5, 2022 to Feb 25, 2026.
- DataCedar holds 1,301 daily sessions of SHREESEC history from Jun 24, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SHREESEC price chart, 2021 to 2026
SHREESEC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | -13.6% |
| 6 months | 0.0% |
| Year to date | -20.8% |
| 1 year | -34.5% |
| 3 years | -53.7% |
| 5 years | -87.2% |
| 10 years | n/a |
| Since Jun 24, 2021 | -85.5% |
| Compound annual growth, 5.3 years | -30.7% |
SHREESEC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹3.24 on Dec 5, 2022
- All time low close
- ₹0.1900 on Feb 25, 2026
- 52 week high
- ₹0.3000 on Sep 29, 2025
- 52 week low
- ₹0.1900 on Feb 25, 2026
- Deepest drawdown
- -94.1% from Dec 5, 2022 to Feb 25, 2026, not yet recovered
- Best single session
- +57.4% on Sep 30, 2022
- Worst single session
- -13.5% on Jul 26, 2021
- Volatility, 1 year annualised
- 48.3%
- Sessions closing higher, 1 year
- 20%
- Best calendar year
- 2022, +55%
- Worst calendar year
- 2023, -80%
SHREESEC 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. 2021 starts on Jun 24, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹0.2400 | ₹0.2500 | ₹0.1900 | ₹0.1900 | -20.8% | 170.3M | 184 |
| 2025 | ₹0.3600 | ₹0.3700 | ₹0.2200 | ₹0.2400 | -33.3% | 623.3M | 248 |
| 2024 | ₹0.4700 | ₹0.5700 | ₹0.3100 | ₹0.3600 | -21.7% | 2.3B | 245 |
| 2023 | ₹2.30 | ₹2.38 | ₹0.3700 | ₹0.4600 | -80.0% | 655.8M | 245 |
| 2022 | ₹1.49 | ₹3.40 | ₹1.49 | ₹2.31 | +55.2% | 404.4M | 248 |
| 2021 | ₹1.25 | ₹2.05 | ₹1.21 | ₹1.49 | n/a | 63.9M | 131 |
SHREESEC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹0.1900 | -5.0% |
| August 2026 | ₹0.2000 | 0.0% |
| July 2026 | ₹0.2000 | -9.1% |
| June 2026 | ₹0.2200 | +4.8% |
| May 2026 | ₹0.2100 | 0.0% |
| April 2026 | ₹0.2100 | +10.5% |
| March 2026 | ₹0.1900 | -5.0% |
| February 2026 | ₹0.2000 | -4.8% |
| January 2026 | ₹0.2100 | -12.5% |
| December 2025 | ₹0.2400 | -11.1% |
| November 2025 | ₹0.2700 | -3.6% |
| October 2025 | ₹0.2800 | -3.4% |
About the SHREESEC data
Daily bars. 1,301 sessions from Jun 24, 2021 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 Jun 24, 2021, 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/SHREESEC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- SHREEPAC Shree Pacetronix Limited
- SHREEPUSHK Shree Pushkar Chemicals & Fertilisers Limited
- SHREERAMA Shree Rama Multi-Tech Limited
- SHREEREF Shree Refrigerations Limited
- SHREMETAL Shree Metalloys Limited
- SHREYANIND Shreyans Industries Limited
- SHREYASI Shreyas Intermediates Limited
- SHRICON Shricon Industries Limited
Common questions
SHREESEC share price history
