BSE · SHRMFGC · stock
Shree Manufacturing Company Limited (SHRMFGC) stock price history
Every BSE trading session of Shree Manufacturing Company Limited from Nov 18, 2011 to Sep 28, 2026: 3,666 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.
SHRMFGC adjusted close, 2011 to 2026
- ₹231.30
- All time high, 2011
- ₹20.09
- 52 week high, ₹9.01 low
- 3,666
- Daily sessions since 2011
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
SHRMFGC key facts
- Shree Manufacturing Company Limited (SHRMFGC) closed at ₹9.01 on Sep 28, 2026 on BSE.
- SHRMFGC's all time high close is ₹231.30, set on Nov 18, 2011; its all time low close is ₹2.64 on Oct 5, 2021.
- SHRMFGC's 52 week range is ₹9.01 to ₹20.09.
- SHRMFGC returned -37.3% over the year to Sep 28, 2026 and +193.5% over five years.
- Over ten years SHRMFGC returned +100%, +7.2% a year compounded.
- SHRMFGC's deepest drawdown was -98.9% from Dec 28, 2012 to Oct 5, 2021.
- DataCedar holds 3,666 daily sessions of SHRMFGC history from Nov 18, 2011 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
SHRMFGC price chart, 2011 to 2026
SHRMFGC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -13.8% |
| 3 months | -10.8% |
| 6 months | -55.1% |
| Year to date | -53.9% |
| 1 year | -37.3% |
| 3 years | -23.5% |
| 5 years | +193.5% |
| 10 years | +100.2% |
| Since Nov 18, 2011 | -96.1% |
| Compound annual growth, 14.9 years | -19.6% |
SHRMFGC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹231.30 on Nov 18, 2011
- All time low close
- ₹2.64 on Oct 5, 2021
- 52 week high
- ₹20.09 on Mar 19, 2026
- 52 week low
- ₹9.01 on Sep 28, 2026
- Deepest drawdown
- -98.9% from Dec 28, 2012 to Oct 5, 2021, not yet recovered
- Best single session
- +15.6% on Dec 16, 2021
- Worst single session
- -96.5% on Dec 31, 2012
- Volatility, 1 year annualised
- 31.7%
- Sessions closing higher, 1 year
- 8%
- Best calendar year
- 2021, +206%
- Worst calendar year
- 2012, -97%
SHRMFGC 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. 2011 starts on Nov 18, 2011; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹19.54 | ₹20.09 | ₹9.01 | ₹9.01 | -53.9% | 14.1K | 187 |
| 2025 | ₹11.18 | ₹24.89 | ₹8.11 | ₹19.54 | +66.3% | 49K | 248 |
| 2024 | ₹16.24 | ₹16.69 | ₹7.35 | ₹11.75 | -27.6% | 36.8K | 245 |
| 2023 | ₹9.98 | ₹16.24 | ₹7.20 | ₹16.24 | +54.7% | 127.2K | 245 |
| 2022 | ₹12.90 | ₹13.45 | ₹4.87 | ₹10.50 | -18.6% | 244.7K | 248 |
| 2021 | ₹4.22 | ₹12.90 | ₹2.64 | ₹12.90 | +205.7% | 365.7K | 248 |
| 2020 | ₹4.41 | ₹5.00 | ₹3.04 | ₹4.22 | -4.3% | 1.3K | 250 |
| 2019 | ₹5.99 | ₹5.99 | ₹4.41 | ₹4.41 | -26.4% | 352 | 242 |
| 2018 | ₹6.32 | ₹6.32 | ₹5.99 | ₹5.99 | -5.2% | 145 | 246 |
| 2017 | ₹4.50 | ₹6.32 | ₹4.50 | ₹6.32 | +40.4% | 977 | 248 |
| 2016 | ₹4.24 | ₹4.66 | ₹4.03 | ₹4.50 | +6.1% | 782 | 246 |
| 2015 | ₹10.00 | ₹10.00 | ₹4.03 | ₹4.24 | -57.6% | 2.4K | 246 |
| 2014 | ₹11.99 | ₹11.99 | ₹9.75 | ₹10.00 | -20.8% | 1.5K | 244 |
| 2013 | ₹8.40 | ₹31.95 | ₹8.40 | ₹12.62 | +57.7% | 180.9K | 248 |
| 2012 | ₹231.30 | ₹231.30 | ₹8.00 | ₹8.00 | -96.5% | 1 | 245 |
| 2011 | ₹231.30 | ₹231.30 | ₹231.30 | ₹231.30 | n/a | 0 | 30 |
SHRMFGC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹9.01 | -13.8% |
| August 2026 | ₹10.45 | -5.0% |
| July 2026 | ₹11.00 | +8.9% |
| June 2026 | ₹10.10 | -37.6% |
| May 2026 | ₹16.18 | -9.7% |
| April 2026 | ₹17.91 | -10.8% |
| March 2026 | ₹20.08 | +2.8% |
| February 2026 | ₹19.54 | 0.0% |
| January 2026 | ₹19.54 | 0.0% |
| December 2025 | ₹19.54 | -0.5% |
| November 2025 | ₹19.63 | +11.3% |
| October 2025 | ₹17.64 | +19.4% |
About the SHRMFGC data
Daily bars. 3,666 sessions from Nov 18, 2011 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 21, 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 Nov 18, 2011, 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/SHRMFGC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- SHRIRAMFIN Shriram Finance Limited
- SHRIRAMPPS Shriram Properties Limited
- SHRISTI Shristi Infrastructure Development Corporation Limited
- SHRJAGP Shri Jagdamba Polymers Limited
- SHRYDUS Shrydus Industries Limited
- SHTL Shining Tools Limited
- SHUBHAM Shubham Polyspin Limited
- SHUKJEW Shukra Jewellery Limited
Common questions
SHRMFGC share price history
