BSE · SHTL · stock
Shining Tools Limited (SHTL) stock price history
Every BSE trading session of Shining Tools Limited from Nov 14, 2025 to Nov 13, 2026: 243 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.
SHTL adjusted close, 2025 to 2026
- ₹225.00
- All time high, 2026
- ₹230.00
- 52 week high, ₹38.43 low
- 243
- Daily sessions since 2025
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
SHTL key facts
- Shining Tools Limited (SHTL) closed at ₹218.00 on Nov 13, 2026 on BSE.
- SHTL's all time high close is ₹225.00, set on Nov 9, 2026; its all time low close is ₹38.52 on Mar 30, 2026.
- SHTL's 52 week range is ₹38.43 to ₹230.00.
- SHTL's deepest drawdown was -61.0% from Nov 17, 2025 to Mar 30, 2026.
- DataCedar holds 243 daily sessions of SHTL history from Nov 14, 2025 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SHTL price chart, 2025 to 2026
SHTL returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +13.5% |
| 3 months | +120.2% |
| 6 months | +218.2% |
| Year to date | +211.4% |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Nov 14, 2025 | +120.6% |
SHTL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹225.00 on Nov 9, 2026
- All time low close
- ₹38.52 on Mar 30, 2026
- 52 week high
- ₹230.00 on Nov 9, 2026
- 52 week low
- ₹38.43 on Mar 30, 2026
- Deepest drawdown
- -61.0% from Nov 17, 2025 to Mar 30, 2026, recovered Aug 13, 2026
- Best single session
- +15.8% on Sep 21, 2026
- Worst single session
- -12.2% on Mar 2, 2026
- Volatility, 1 year annualised
- 63.9%
- Sessions closing higher, 1 year
- 41%
- Growth of 1 since 2025
- 2.2×
SHTL 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. 2025 starts on Nov 14, 2025; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹68.00 | ₹230.00 | ₹38.43 | ₹218.00 | +211.4% | 1.8M | 210 |
| 2025 | ₹104.00 | ₹104.00 | ₹57.20 | ₹70.00 | n/a | 1.2M | 33 |
SHTL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹218.00 | +24.4% |
| October 2026 | ₹175.20 | +4.4% |
| September 2026 | ₹167.80 | +71.2% |
| August 2026 | ₹98.00 | +22.0% |
| July 2026 | ₹80.30 | -13.1% |
| June 2026 | ₹92.40 | +27.4% |
| May 2026 | ₹72.50 | +15.1% |
| April 2026 | ₹63.00 | +63.6% |
| March 2026 | ₹38.52 | -36.9% |
| February 2026 | ₹61.00 | +5.4% |
| January 2026 | ₹57.89 | -17.3% |
| December 2025 | ₹70.00 | +1.8% |
About the SHTL data
Daily bars. 243 sessions from Nov 14, 2025 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 17, 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 Nov 14, 2025, 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%3ASHTL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- SHRISTI Shristi Infrastructure Development Corporation Limited
- SHRJAGP Shri Jagdamba Polymers Limited
- SHRMFGC Shree Manufacturing Company Limited
- SHRYDUS Shrydus Industries Limited
- SHUBHAM Shubham Polyspin Limited
- SHUKJEW Shukra Jewellery Limited
- SHUKRAPHAR Shukra Pharmaceuticals Limited
- SHVFL Shreevatsaa Finance and Leasing Limited
Common questions
SHTL share price history
