BSE · SHUKJEW · stock
Shukra Jewellery Limited (SHUKJEW) stock price history
Every BSE trading session of Shukra Jewellery Limited from Jun 13, 2007 to Sep 25, 2026: 4,759 daily bars, adjusted for splits and dividends, with minute bars from Sep 22, 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.
SHUKJEW adjusted close, 2007 to 2026
- ₹23.76
- All time high, 2018
- ₹10.78
- 52 week high, ₹6.27 low
- 4,759
- Daily sessions since 2007
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
SHUKJEW key facts
- Shukra Jewellery Limited (SHUKJEW) closed at ₹9.00 on Sep 25, 2026 on BSE.
- SHUKJEW's all time high close is ₹23.76, set on Oct 22, 2018; its all time low close is ₹0.7800 on Apr 22, 2014.
- SHUKJEW's 52 week range is ₹6.27 to ₹10.78.
- SHUKJEW returned +4.7% over the year to Sep 25, 2026 and +52.5% over five years.
- Over ten years SHUKJEW returned +291%, +14.6% a year compounded.
- SHUKJEW's deepest drawdown was -95.1% from Jun 29, 2007 to Apr 22, 2014.
- DataCedar holds 4,759 daily sessions of SHUKJEW history from Jun 13, 2007 and minute bars from Sep 22, 2026, adjusted for splits and dividends, served by the API under a key.
SHUKJEW price chart, 2007 to 2026
SHUKJEW returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.2% |
| 3 months | -6.1% |
| 6 months | +24.1% |
| Year to date | +11.7% |
| 1 year | +4.7% |
| 3 years | +123.9% |
| 5 years | +52.5% |
| 10 years | +291.3% |
| Since Jun 13, 2007 | -10.9% |
| Compound annual growth, 19.3 years | -0.6% |
SHUKJEW records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹23.76 on Oct 22, 2018
- All time low close
- ₹0.7800 on Apr 22, 2014
- 52 week high
- ₹10.78 on Nov 25, 2025
- 52 week low
- ₹6.27 on Apr 7, 2026
- Deepest drawdown
- -95.1% from Jun 29, 2007 to Apr 22, 2014, recovered Oct 4, 2018
- Best single session
- +15.4% on Jul 2, 2009
- Worst single session
- -9.7% on Mar 5, 2025
- Volatility, 1 year annualised
- 34.6%
- Sessions closing higher, 1 year
- 13%
- Best calendar year
- 2017, +232%
- Worst calendar year
- 2008, -70%
SHUKJEW 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. 2007 starts on Jun 13, 2007; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹8.06 | ₹10.05 | ₹6.27 | ₹9.00 | +11.7% | 46.5K | 186 |
| 2025 | ₹16.26 | ₹17.10 | ₹7.25 | ₹8.06 | -50.4% | 128.1K | 248 |
| 2024 | ₹10.70 | ₹17.24 | ₹3.20 | ₹16.26 | +52.0% | 436.7K | 245 |
| 2023 | ₹4.25 | ₹11.62 | ₹3.15 | ₹10.70 | +151.8% | 101.7K | 245 |
| 2022 | ₹11.12 | ₹11.12 | ₹4.21 | ₹4.25 | -61.8% | 308.8K | 248 |
| 2021 | ₹13.21 | ₹14.28 | ₹4.50 | ₹11.12 | -15.8% | 61.1K | 248 |
| 2020 | ₹19.70 | ₹19.70 | ₹13.21 | ₹13.21 | -32.9% | 1.2K | 250 |
| 2019 | ₹22.85 | ₹22.85 | ₹19.70 | ₹19.70 | -13.8% | 1.4K | 242 |
| 2018 | ₹9.57 | ₹24.22 | ₹9.55 | ₹22.85 | +150.5% | 138.4K | 246 |
| 2017 | ₹2.75 | ₹9.62 | ₹2.06 | ₹9.12 | +231.6% | 174.9K | 248 |
| 2016 | ₹2.55 | ₹2.80 | ₹2.20 | ₹2.75 | +7.8% | 23.7K | 246 |
| 2015 | ₹3.29 | ₹3.45 | ₹2.46 | ₹2.55 | -22.5% | 7.9K | 246 |
| 2014 | ₹1.57 | ₹6.12 | ₹0.7800 | ₹3.29 | +109.6% | 217.4K | 244 |
| 2013 | ₹2.22 | ₹2.68 | ₹1.57 | ₹1.57 | -32.0% | 27.6K | 248 |
| 2012 | ₹3.06 | ₹3.21 | ₹1.82 | ₹2.31 | -24.5% | 101.9K | 245 |
| 2011 | ₹3.67 | ₹4.20 | ₹2.67 | ₹3.06 | -20.3% | 73K | 246 |
| 2010 | ₹3.08 | ₹10.09 | ₹2.74 | ₹3.84 | +20.0% | 530.9K | 250 |
| 2009 | ₹3.60 | ₹4.01 | ₹1.69 | ₹3.20 | -11.1% | 244.2K | 243 |
| 2008 | ₹12.67 | ₹16.14 | ₹2.55 | ₹3.60 | -70.2% | 227.7K | 246 |
| 2007 | ₹10.10 | ₹16.80 | ₹6.40 | ₹12.07 | n/a | 426.7K | 139 |
SHUKJEW monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹9.00 | +1.7% |
| August 2026 | ₹8.85 | -6.8% |
| July 2026 | ₹9.50 | -5.5% |
| June 2026 | ₹10.05 | +17.4% |
| May 2026 | ₹8.56 | +19.4% |
| April 2026 | ₹7.17 | +3.6% |
| March 2026 | ₹6.92 | -6.5% |
| February 2026 | ₹7.40 | -5.7% |
| January 2026 | ₹7.85 | -2.6% |
| December 2025 | ₹8.06 | -16.4% |
| November 2025 | ₹9.64 | +20.2% |
| October 2025 | ₹8.02 | +1.3% |
About the SHUKJEW data
Daily bars. 4,759 sessions from Jun 13, 2007 to Sep 25, 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 22, 2026 forward, most recent session Sep 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 Jun 13, 2007, 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/SHUKJEW/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- SHRMFGC Shree Manufacturing Company Limited
- SHRYDUS Shrydus Industries Limited
- SHTL Shining Tools Limited
- SHUBHAM Shubham Polyspin Limited
- SHUKRAPHAR Shukra Pharmaceuticals Limited
- SHVFL Shreevatsaa Finance and Leasing Limited
- SHYAMACOMP Shyama Computronics and Services Limited
- SHYAMCENT Shyam Century Ferrous Limited
Common questions
SHUKJEW share price history
