NSE · SHIVALIK · stock
Shivalik Rasayan Limited (SHIVALIK) stock price history
Every NSE trading session of Shivalik Rasayan Limited from Dec 9, 2021 to Sep 28, 2026: 1,192 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.
SHIVALIK adjusted close, 2021 to 2026
- ₹1,162
- All time high, 2022
- ₹470.37
- 52 week high, ₹206.12 low
- 1,192
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
SHIVALIK key facts
- Shivalik Rasayan Limited (SHIVALIK) closed at ₹407.95 on Sep 28, 2026 on NSE.
- SHIVALIK's all time high close is ₹1,162, set on Jan 5, 2022; its all time low close is ₹209.22 on Mar 23, 2026.
- SHIVALIK's 52 week range is ₹206.12 to ₹470.37.
- SHIVALIK returned -6.5% over the year to Sep 28, 2026.
- Since Dec 9, 2021 SHIVALIK returned -57%, -16.2% a year compounded.
- SHIVALIK's deepest drawdown was -82.0% from Jan 5, 2022 to Mar 23, 2026.
- DataCedar holds 1,192 daily sessions of SHIVALIK history from Dec 9, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SHIVALIK price chart, 2021 to 2026
SHIVALIK returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +33.1% |
| 3 months | +91.9% |
| 6 months | +76.2% |
| Year to date | +14.2% |
| 1 year | -6.5% |
| 3 years | -43.9% |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 9, 2021 | -57.1% |
| Compound annual growth, 4.8 years | -16.2% |
SHIVALIK records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹1,162 on Jan 5, 2022
- All time low close
- ₹209.22 on Mar 23, 2026
- 52 week high
- ₹470.37 on Oct 31, 2025
- 52 week low
- ₹206.12 on Jun 25, 2026
- Deepest drawdown
- -82.0% from Jan 5, 2022 to Mar 23, 2026, not yet recovered
- Best single session
- +20.0% on Sep 9, 2026
- Worst single session
- -13.5% on Feb 6, 2025
- Volatility, 1 year annualised
- 52.4%
- Sessions closing higher, 1 year
- 45%
- Best calendar year
- 2024, +3%
- Worst calendar year
- 2025, -54%
SHIVALIK 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. 2021 starts on Dec 9, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹357.32 | ₹436.90 | ₹206.12 | ₹407.95 | +15.1% | 10.8M | 187 |
| 2025 | ₹755.20 | ₹876.96 | ₹350.63 | ₹354.42 | -53.6% | 10.7M | 249 |
| 2024 | ₹740.55 | ₹870.42 | ₹491.28 | ₹763.88 | +3.0% | 12.7M | 246 |
| 2023 | ₹780.66 | ₹889.42 | ₹601.61 | ₹741.40 | -2.6% | 3.6M | 245 |
| 2022 | ₹1,028 | ₹1,190 | ₹661.33 | ₹760.94 | -27.1% | 2.3M | 248 |
| 2021 | ₹979.52 | ₹1,115 | ₹848.22 | ₹1,044 | n/a | 316K | 17 |
SHIVALIK monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹407.95 | +26.8% |
| August 2026 | ₹321.76 | +30.3% |
| July 2026 | ₹246.88 | +5.4% |
| June 2026 | ₹234.33 | -20.2% |
| May 2026 | ₹293.75 | +13.1% |
| April 2026 | ₹259.73 | +18.1% |
| March 2026 | ₹219.95 | -23.6% |
| February 2026 | ₹287.96 | -7.2% |
| January 2026 | ₹310.38 | -12.4% |
| December 2025 | ₹354.42 | -12.5% |
| November 2025 | ₹404.96 | -8.7% |
| October 2025 | ₹443.55 | +1.5% |
About the SHIVALIK data
Daily bars. 1,192 sessions from Dec 9, 2021 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 Dec 9, 2021, 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/SHIVALIK/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- SHINDL Sharat Industries Limited
- SHIPROCKET Shiprocket Limited
- SHIVAAGRO Shiva Global Agro Industries Limited
- SHIVACEM Shiva Cement Limited
- SHIVAMAUTO Shivam Autotech Limited
- SHIVAMILLS Shiva Mills Limited
- SHIVATEX Shiva Texyarn Limited
- SHIVAUM Shiv Aum Steels Limited
Common questions
SHIVALIK share price history
