BSE · SHRJAGP · stock
Shri Jagdamba Polymers Limited (SHRJAGP) stock price history
Every BSE trading session of Shri Jagdamba Polymers Limited from Aug 25, 2010 to Sep 28, 2026: 3,970 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.
SHRJAGP adjusted close, 2010 to 2026
- ₹1,676
- All time high, 2021
- ₹871.13
- 52 week high, ₹500.24 low
- 3,970
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
SHRJAGP key facts
- Shri Jagdamba Polymers Limited (SHRJAGP) closed at ₹638.30 on Sep 28, 2026 on BSE.
- SHRJAGP's all time high close is ₹1,676, set on Jul 30, 2021; its all time low close is ₹2.63 on Aug 14, 2012.
- SHRJAGP's 52 week range is ₹500.24 to ₹871.13.
- SHRJAGP returned -24.9% over the year to Sep 28, 2026 and -46.3% over five years.
- Over ten years SHRJAGP returned +1,739%, +33.8% a year compounded.
- SHRJAGP's deepest drawdown was -72.7% from Jul 30, 2021 to Mar 29, 2023.
- DataCedar holds 3,970 daily sessions of SHRJAGP history from Aug 25, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SHRJAGP price chart, 2010 to 2026
SHRJAGP returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.7% |
| 3 months | +9.9% |
| 6 months | +12.1% |
| Year to date | -2.9% |
| 1 year | -24.9% |
| 3 years | -7.6% |
| 5 years | -46.3% |
| 10 years | +1,739% |
| Since Aug 25, 2010 | +22,464% |
| Compound annual growth, 16.1 years | +40.0% |
SHRJAGP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹1,676 on Jul 30, 2021
- All time low close
- ₹2.63 on Aug 14, 2012
- 52 week high
- ₹871.13 on Oct 27, 2025
- 52 week low
- ₹500.24 on Mar 30, 2026
- Deepest drawdown
- -72.7% from Jul 30, 2021 to Mar 29, 2023, not yet recovered
- Best single session
- +20.0% on Feb 3, 2026
- Worst single session
- -19.4% on May 27, 2019
- Volatility, 1 year annualised
- 46.1%
- Sessions closing higher, 1 year
- 41%
- Growth of 1 since 2010
- 226×
- Best calendar year
- 2014, +633%
- Worst calendar year
- 2022, -23%
SHRJAGP 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. 2010 starts on Aug 25, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹678.97 | ₹790.81 | ₹500.24 | ₹638.30 | -5.5% | 180.7K | 184 |
| 2025 | ₹756.96 | ₹1,277 | ₹624.06 | ₹675.13 | -10.8% | 462.7K | 248 |
| 2024 | ₹681.82 | ₹1,017 | ₹488.94 | ₹756.91 | +12.5% | 819.4K | 245 |
| 2023 | ₹737.12 | ₹772.48 | ₹448.25 | ₹673.05 | -6.9% | 491.2K | 245 |
| 2022 | ₹945.61 | ₹1,272 | ₹677.35 | ₹722.58 | -22.6% | 545K | 248 |
| 2021 | ₹528.89 | ₹1,754 | ₹477.73 | ₹933.06 | +81.4% | 1.2M | 248 |
| 2020 | ₹217.72 | ₹574.27 | ₹109.03 | ₹514.35 | +145.9% | 331.7K | 251 |
| 2019 | ₹228.57 | ₹308.93 | ₹145.72 | ₹209.17 | -9.0% | 132.9K | 243 |
| 2018 | ₹159.81 | ₹307.81 | ₹159.81 | ₹229.96 | +51.1% | 173.5K | 246 |
| 2017 | ₹70.80 | ₹152.25 | ₹67.05 | ₹152.22 | +125.7% | 154.7K | 248 |
| 2016 | ₹41.88 | ₹67.43 | ₹33.14 | ₹67.43 | +53.0% | 93K | 246 |
| 2015 | ₹24.84 | ₹51.95 | ₹23.60 | ₹44.08 | +68.6% | 53.2K | 246 |
| 2014 | ₹3.56 | ₹45.58 | ₹3.56 | ₹26.14 | +633.3% | 47.4K | 244 |
| 2013 | ₹3.00 | ₹3.56 | ₹3.00 | ₹3.56 | +18.9% | 6.6K | 248 |
| 2012 | ₹2.92 | ₹3.00 | ₹2.63 | ₹3.00 | +2.6% | 5.4K | 245 |
| 2011 | ₹2.83 | ₹2.92 | ₹2.83 | ₹2.92 | +3.3% | 0 | 246 |
| 2010 | ₹2.83 | ₹2.83 | ₹2.83 | ₹2.83 | n/a | 8K | 89 |
SHRJAGP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹638.30 | +1.1% |
| August 2026 | ₹631.65 | +9.0% |
| July 2026 | ₹579.62 | -3.2% |
| June 2026 | ₹598.99 | +3.5% |
| May 2026 | ₹578.48 | -3.1% |
| April 2026 | ₹596.85 | +16.5% |
| March 2026 | ₹512.48 | -15.2% |
| February 2026 | ₹603.99 | -1.0% |
| January 2026 | ₹609.88 | -9.7% |
| December 2025 | ₹675.13 | -0.7% |
| November 2025 | ₹679.77 | -16.9% |
| October 2025 | ₹817.81 | -0.2% |
About the SHRJAGP data
Daily bars. 3,970 sessions from Aug 25, 2010 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 Aug 25, 2010, 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/SHRJAGP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- SHRIPISTON SPR Auto Technologies Limited
- SHRIRAMFIN Shriram Finance Limited
- SHRIRAMPPS Shriram Properties Limited
- SHRISTI Shristi Infrastructure Development Corporation Limited
- SHRMFGC Shree Manufacturing Company Limited
- SHRYDUS Shrydus Industries Limited
- SHTL Shining Tools Limited
- SHUBHAM Shubham Polyspin Limited
Common questions
SHRJAGP share price history
