NSE · SHEKHAWATI · stock
Shekhawati Industries Limited (SHEKHAWATI) stock price history
Every NSE trading session of Shekhawati Industries Limited from Jan 12, 2011 to Sep 28, 2026: 3,876 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.
SHEKHAWATI adjusted close, 2011 to 2026
- ₹90.00
- All time high, 2024
- ₹28.75
- 52 week high, ₹9.12 low
- 3,876
- 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.
SHEKHAWATI key facts
- Shekhawati Industries Limited (SHEKHAWATI) closed at ₹28.75 on Sep 28, 2026 on NSE.
- SHEKHAWATI's all time high close is ₹90.00, set on Aug 26, 2024; its all time low close is ₹1.50 on Mar 23, 2020.
- SHEKHAWATI's 52 week range is ₹9.12 to ₹28.75.
- SHEKHAWATI returned +31.8% over the year to Sep 28, 2026 and +259.4% over five years.
- Over ten years SHEKHAWATI returned +80%, +6.0% a year compounded.
- SHEKHAWATI's deepest drawdown was -97.5% from Nov 30, 2012 to Mar 23, 2020.
- DataCedar holds 3,876 daily sessions of SHEKHAWATI history from Jan 12, 2011 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SHEKHAWATI price chart, 2011 to 2026
SHEKHAWATI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +80.5% |
| 3 months | +109.9% |
| 6 months | +175.4% |
| Year to date | +48.0% |
| 1 year | +31.8% |
| 3 years | +422.7% |
| 5 years | +259.4% |
| 10 years | +79.7% |
| Since Jan 12, 2011 | -10.3% |
| Compound annual growth, 15.7 years | -0.7% |
SHEKHAWATI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹90.00 on Aug 26, 2024
- All time low close
- ₹1.50 on Mar 23, 2020
- 52 week high
- ₹28.75 on Sep 28, 2026
- 52 week low
- ₹9.12 on Mar 30, 2026
- Deepest drawdown
- -97.5% from Nov 30, 2012 to Mar 23, 2020, recovered Jul 25, 2024
- Best single session
- +33.3% on Mar 25, 2020
- Worst single session
- -25.0% on Mar 23, 2020
- Volatility, 1 year annualised
- 64.4%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2023, +162%
- Worst calendar year
- 2013, -65%
SHEKHAWATI 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 Jan 12, 2011; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹19.64 | ₹28.75 | ₹9.12 | ₹28.75 | +51.2% | 10.4M | 185 |
| 2025 | ₹30.83 | ₹32.69 | ₹17.31 | ₹19.02 | -37.1% | 9.2M | 248 |
| 2024 | ₹17.50 | ₹90.60 | ₹16.50 | ₹30.23 | +77.8% | 6.7M | 246 |
| 2023 | ₹6.50 | ₹17.00 | ₹4.00 | ₹17.00 | +161.5% | 2M | 245 |
| 2022 | ₹7.00 | ₹10.50 | ₹4.50 | ₹6.50 | -7.1% | 983.2K | 248 |
| 2021 | ₹5.00 | ₹8.00 | ₹3.50 | ₹7.00 | +40.0% | 6.2M | 248 |
| 2020 | ₹3.50 | ₹7.00 | ₹1.50 | ₹5.00 | +42.9% | 4.6M | 251 |
| 2019 | ₹2.50 | ₹4.50 | ₹1.50 | ₹3.50 | +40.0% | 3M | 243 |
| 2018 | ₹7.00 | ₹8.00 | ₹2.00 | ₹2.50 | -61.5% | 4.2M | 246 |
| 2017 | ₹15.50 | ₹17.00 | ₹2.00 | ₹6.50 | -56.7% | 24M | 248 |
| 2016 | ₹21.50 | ₹23.50 | ₹10.00 | ₹15.00 | -28.6% | 2.3M | 246 |
| 2015 | ₹15.50 | ₹28.00 | ₹7.50 | ₹21.00 | +44.8% | 1.7M | 246 |
| 2014 | ₹18.00 | ₹31.50 | ₹13.00 | ₹14.50 | -19.4% | 877K | 244 |
| 2013 | ₹51.00 | ₹55.40 | ₹13.50 | ₹18.00 | -65.2% | 1.9M | 248 |
| 2012 | ₹22.55 | ₹60.75 | ₹21.90 | ₹51.70 | +124.8% | 9.7M | 245 |
| 2011 | ₹50.00 | ₹69.70 | ₹20.10 | ₹23.00 | n/a | 139.9M | 239 |
SHEKHAWATI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹28.75 | +74.9% |
| August 2026 | ₹16.44 | +30.9% |
| July 2026 | ₹12.56 | -9.1% |
| June 2026 | ₹13.81 | -11.1% |
| May 2026 | ₹15.53 | -7.6% |
| April 2026 | ₹16.80 | +79.7% |
| March 2026 | ₹9.35 | -28.1% |
| February 2026 | ₹13.00 | -9.1% |
| January 2026 | ₹14.30 | -24.8% |
| December 2025 | ₹19.02 | +1.3% |
| November 2025 | ₹18.77 | -9.1% |
| October 2025 | ₹20.66 | -1.3% |
About the SHEKHAWATI data
Daily bars. 3,876 sessions from Jan 12, 2011 to Sep 28, 2026, one row per NSE 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 29, 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 NSE 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 Jan 12, 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/SHEKHAWATI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- SHARDAMOTR Sharda Motor Industries Limited
- SHARDUL Shardul Securities Limited
- SHAREINDIA Share India Securities Limited
- SHBAJRG Shri Bajrang Alliance Limited
- SHEMAROO Shemaroo Entertainment Limited
- SHERVANI Shervani Industrial Syndicate Limited
- SHILCTECH Shilchar Technologies Limited
- SHILGRAVQ Shilp Gravures Limited
Common questions
SHEKHAWATI share price history
