BSE · SMEL · stock
Sungold Media and Entertainment Limited (SMEL) stock price history
Every BSE trading session of Sungold Media and Entertainment Limited from Aug 27, 2018 to Sep 25, 2026: 1,994 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 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.
SMEL adjusted close, 2018 to 2026
- ₹39.30
- All time high, 2023
- ₹25.57
- 52 week high, ₹7.91 low
- 1,994
- Daily sessions since 2018
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
SMEL key facts
- Sungold Media and Entertainment Limited (SMEL) closed at ₹25.57 on Sep 25, 2026 on BSE.
- SMEL's all time high close is ₹39.30, set on Feb 7, 2023; its all time low close is ₹3.60 on Jun 18, 2021.
- SMEL's 52 week range is ₹7.91 to ₹25.57.
- SMEL returned +192.2% over the year to Sep 25, 2026 and +264.2% over five years.
- Since Aug 27, 2018 SMEL returned +163%, +12.7% a year compounded.
- SMEL's deepest drawdown was -79.9% from Apr 26, 2023 to Jan 8, 2026.
- DataCedar holds 1,994 daily sessions of SMEL history from Aug 27, 2018 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
SMEL price chart, 2018 to 2026
SMEL returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +33.5% |
| 3 months | +135.2% |
| 6 months | +101.8% |
| Year to date | +192.2% |
| 1 year | +192.2% |
| 3 years | +13.6% |
| 5 years | +264.2% |
| 10 years | n/a |
| Since Aug 27, 2018 | +163.3% |
| Compound annual growth, 8.1 years | +12.7% |
SMEL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹39.30 on Feb 7, 2023
- All time low close
- ₹3.60 on Jun 18, 2021
- 52 week high
- ₹25.57 on Sep 23, 2026
- 52 week low
- ₹7.91 on Jan 8, 2026
- Deepest drawdown
- -79.9% from Apr 26, 2023 to Jan 8, 2026, not yet recovered
- Best single session
- +20.9% on Sep 29, 2022
- Worst single session
- -20.0% on Oct 9, 2018
- Volatility, 1 year annualised
- 30.4%
- Sessions closing higher, 1 year
- 10%
- Growth of 1 since 2018
- 2.6×
- Best calendar year
- 2022, +386%
- Worst calendar year
- 2025, -54%
SMEL 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. 2018 starts on Aug 27, 2018; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹8.75 | ₹25.57 | ₹7.91 | ₹25.57 | +192.2% | 255K | 184 |
| 2025 | ₹18.86 | ₹18.90 | ₹8.75 | ₹8.75 | -53.6% | 215K | 248 |
| 2024 | ₹18.00 | ₹22.10 | ₹16.30 | ₹18.86 | +4.8% | 255K | 245 |
| 2023 | ₹34.15 | ₹39.30 | ₹17.60 | ₹18.00 | -47.3% | 235K | 245 |
| 2022 | ₹7.02 | ₹34.15 | ₹6.00 | ₹34.15 | +386.5% | 510K | 248 |
| 2021 | ₹6.84 | ₹7.02 | ₹3.50 | ₹7.02 | +2.6% | 200K | 248 |
| 2020 | ₹6.84 | ₹6.84 | ₹6.84 | ₹6.84 | 0.0% | 0 | 250 |
| 2019 | ₹6.45 | ₹7.25 | ₹4.70 | ₹6.84 | +6.0% | 270K | 242 |
| 2018 | ₹9.75 | ₹10.25 | ₹4.96 | ₹6.45 | n/a | 1.7M | 84 |
SMEL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹25.57 | +27.2% |
| August 2026 | ₹20.10 | +62.8% |
| July 2026 | ₹12.35 | +13.6% |
| June 2026 | ₹10.87 | -5.0% |
| May 2026 | ₹11.44 | 0.0% |
| April 2026 | ₹11.44 | -9.7% |
| March 2026 | ₹12.67 | +32.1% |
| February 2026 | ₹9.59 | +10.1% |
| January 2026 | ₹8.71 | -0.5% |
| December 2025 | ₹8.75 | 0.0% |
| November 2025 | ₹8.75 | 0.0% |
| October 2025 | ₹8.75 | 0.0% |
About the SMEL data
Daily bars. 1,994 sessions from Aug 27, 2018 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 18, 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 Aug 27, 2018, 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/SMEL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
SMEL share price history
