BSE · SSL · stock
Share Samadhan Limited (SSL) stock price history
Every BSE trading session of Share Samadhan Limited from Sep 16, 2024 to Sep 28, 2026: 505 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.
SSL adjusted close, 2024 to 2026
- ₹94.10
- All time high, 2025
- ₹70.75
- 52 week high, ₹29.35 low
- 505
- Daily sessions since 2024
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
SSL key facts
- Share Samadhan Limited (SSL) closed at ₹42.50 on Sep 28, 2026 on BSE.
- SSL's all time high close is ₹94.10, set on Jan 10, 2025; its all time low close is ₹29.70 on Jun 15, 2026.
- SSL's 52 week range is ₹29.35 to ₹70.75.
- SSL returned -36.0% over the year to Sep 28, 2026.
- Since Sep 16, 2024 SSL returned -43%, -24.3% a year compounded.
- SSL's deepest drawdown was -68.4% from Jan 10, 2025 to Jun 15, 2026.
- DataCedar holds 505 daily sessions of SSL history from Sep 16, 2024 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SSL price chart, 2024 to 2026
SSL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.2% |
| 3 months | +39.3% |
| 6 months | +9.9% |
| Year to date | -20.6% |
| 1 year | -36.0% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Sep 16, 2024 | -43.2% |
| Compound annual growth, 2.0 years | -24.3% |
SSL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹94.10 on Jan 10, 2025
- All time low close
- ₹29.70 on Jun 15, 2026
- 52 week high
- ₹70.75 on Sep 29, 2025
- 52 week low
- ₹29.35 on Jun 15, 2026
- Deepest drawdown
- -68.4% from Jan 10, 2025 to Jun 15, 2026, not yet recovered
- Best single session
- +20.0% on Aug 12, 2026
- Worst single session
- -19.1% on Nov 13, 2024
- Volatility, 1 year annualised
- 64.3%
- Sessions closing higher, 1 year
- 32%
- Best calendar year
- 2025, -21%
- Worst calendar year
- 2025, -21%
SSL 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. 2024 starts on Sep 16, 2024; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹55.50 | ₹61.50 | ₹29.35 | ₹42.50 | -23.4% | 2.6M | 184 |
| 2025 | ₹72.00 | ₹96.50 | ₹48.15 | ₹55.50 | -21.0% | 6M | 248 |
| 2024 | ₹73.05 | ₹78.00 | ₹55.00 | ₹70.25 | n/a | 4.9M | 73 |
SSL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹42.50 | -10.5% |
| August 2026 | ₹47.50 | +37.3% |
| July 2026 | ₹34.60 | +1.8% |
| June 2026 | ₹33.99 | -5.9% |
| May 2026 | ₹36.11 | -5.0% |
| April 2026 | ₹38.00 | +5.5% |
| March 2026 | ₹36.03 | -24.6% |
| February 2026 | ₹47.77 | -12.3% |
| January 2026 | ₹54.50 | -1.8% |
| December 2025 | ₹55.50 | +11.0% |
| November 2025 | ₹50.00 | -18.0% |
| October 2025 | ₹61.00 | -8.5% |
About the SSL data
Daily bars. 505 sessions from Sep 16, 2024 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 Sep 16, 2024, 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/SSL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
SSL share price history
