Sir Shadi Lal Historical Price Chart

Sir Shadi Lal Historical Price Data

DateCloseChange %OpenHighLowVolume
Oct 7, 2025₹232.000.00%₹233.00₹233.00₹231.85214
Oct 6, 2025₹232.00-0.15%₹233.00₹233.00₹225.00412
Oct 3, 2025₹232.35+0.82%₹249.95₹249.95₹227.00299
Oct 1, 2025₹230.45+2.42%₹225.80₹253.60₹224.80604
Sep 30, 2025₹225.00-7.75%₹240.00₹240.00₹214.00811
Sep 29, 2025₹243.90+6.02%₹232.00₹243.90₹232.0056
Sep 26, 2025₹230.05-2.52%₹236.00₹236.00₹211.2534
Sep 25, 2025₹236.00-0.34%₹236.00₹236.00₹234.8563
Sep 24, 2025₹236.80-0.50%₹238.00₹242.00₹235.1073
Sep 23, 2025₹238.00+3.48%₹244.00₹244.00₹234.40690
Sep 22, 2025₹230.00-2.54%₹260.00₹260.00₹230.001.5K
Sep 19, 2025₹236.00-5.58%₹249.95₹249.95₹233.80118
Sep 18, 2025₹249.95+3.29%₹250.00₹250.00₹249.9599
Sep 17, 2025₹242.00+0.41%₹260.00₹260.00₹242.00189
Sep 16, 2025₹241.00+2.49%₹241.00₹241.00₹241.001
Sep 15, 2025₹235.15-3.23%₹230.05₹241.80₹230.05107
Sep 12, 2025₹243.000.00%₹243.00₹243.00₹243.00202
Sep 11, 2025₹243.000.00%₹243.05₹258.00₹243.0054
Sep 9, 2025₹243.00+3.18%₹235.50₹243.05₹230.05506
Sep 5, 2025₹235.50-6.88%₹240.10₹245.00₹230.05197
Sep 4, 2025₹252.90-0.16%₹238.05₹253.00₹238.0530
Sep 3, 2025₹253.30+3.39%₹230.00₹255.00₹230.00248
Sep 2, 2025₹245.00+4.26%₹247.90₹254.00₹245.00867
Aug 29, 2025₹235.000.00%₹226.00₹235.00₹222.05308
Aug 28, 2025₹235.00+0.49%₹233.85₹237.00₹233.85625
Aug 26, 2025₹233.85+2.61%₹231.00₹233.85₹231.00105
Aug 25, 2025₹227.90-0.72%₹228.05₹228.05₹227.90195
Aug 22, 2025₹229.55-0.20%₹228.00₹229.55₹228.009
Aug 21, 2025₹230.00-2.75%₹226.50₹241.95₹226.50529
Aug 20, 2025₹236.50+1.13%₹236.50₹236.50₹236.50165
Aug 19, 2025₹233.85-0.21%₹239.80₹239.80₹220.001.1K
Aug 18, 2025₹234.35-0.02%₹234.40₹234.45₹230.00304
Aug 14, 2025₹234.400.00%₹234.40₹234.40₹234.40127
Aug 12, 2025₹234.400.00%₹234.40₹234.40₹234.40662
Aug 11, 2025₹234.40+0.95%₹230.05₹235.95₹226.10164
Aug 8, 2025₹232.20+3.20%₹225.00₹234.95₹225.005.9K
Aug 7, 2025₹225.00+1.60%₹230.80₹231.00₹220.553.1K
Aug 6, 2025₹221.45-6.17%₹232.05₹232.05₹220.752.3K
Aug 5, 2025₹236.00+2.16%₹236.00₹236.00₹236.00220
Aug 4, 2025₹231.00+1.65%₹222.05₹238.00₹222.051.0K
Aug 1, 2025₹227.25-5.31%₹240.00₹240.00₹227.0010.1K
Jul 31, 2025₹240.00+0.88%₹239.00₹243.00₹239.00619
Jul 30, 2025₹237.90-4.69%₹245.40₹245.40₹235.05953
Jul 29, 2025₹249.60-0.66%₹248.25₹253.00₹248.00808
Jul 28, 2025₹251.250.00%₹253.00₹257.95₹251.255.2K
Jul 25, 2025₹251.25-1.95%₹251.25₹251.25₹251.2525
Jul 24, 2025₹256.25+1.71%₹251.25₹258.00₹251.25449
Jul 23, 2025₹251.95-1.77%₹251.85₹253.95₹250.102.3K
Jul 22, 2025₹256.50-0.19%₹250.30₹257.00₹249.757.0K
Jul 21, 2025₹257.00+2.62%₹250.20₹275.00₹250.20173
Jul 18, 2025₹250.45-0.65%₹253.00₹254.95₹250.10772
Jul 16, 2025₹252.10-1.62%₹258.00₹263.00₹252.001.5K
Jul 15, 2025₹256.25-4.44%₹269.00₹269.00₹254.102.6K
Jul 14, 2025₹268.15+3.13%₹266.50₹269.10₹258.301.2K
Jul 11, 2025₹260.00+0.95%₹272.00₹272.00₹255.001.2K
Jul 10, 2025₹257.55-2.81%₹261.00₹264.00₹253.0024
Jul 9, 2025₹265.000.00%₹264.00₹265.25₹264.00318
Jul 8, 2025₹265.00-0.56%₹265.00₹266.50₹265.002.3K
Jul 7, 2025₹266.50-1.15%₹269.60₹270.00₹264.053.5K
Jul 4, 2025₹269.60-0.15%₹272.00₹272.00₹266.00473
DateCloseChange %OpenHighLowVolume
Oct 6, 2025₹232.00-0.15%₹233.00₹233.00₹225.00412
Sep 29, 2025₹232.35+1.00%₹232.00₹253.60₹214.001.8K
Sep 22, 2025₹230.05-2.52%₹260.00₹260.00₹211.252.3K
Sep 15, 2025₹236.00-2.88%₹230.05₹260.00₹230.05514
Sep 8, 2025₹243.00+3.18%₹235.50₹258.00₹230.05762
Sep 1, 2025₹235.50+0.21%₹247.90₹255.00₹230.001.3K
Aug 25, 2025₹235.00+2.37%₹228.05₹237.00₹222.051.2K
Aug 18, 2025₹229.55-2.07%₹234.40₹241.95₹220.002.1K
Aug 11, 2025₹234.40+0.95%₹230.05₹235.95₹226.10953
Aug 4, 2025₹232.20+2.18%₹222.05₹238.00₹220.5512.5K
Jul 28, 2025₹227.25-9.55%₹253.00₹257.95₹227.0017.7K
Jul 21, 2025₹251.25+0.32%₹250.20₹275.00₹249.759.9K
Jul 14, 2025₹250.45-3.67%₹266.50₹269.10₹250.106.1K
Jul 7, 2025₹260.00-3.56%₹269.60₹272.00₹253.007.3K
Jun 30, 2025₹269.60-2.90%₹279.50₹290.00₹260.0034.2K
Jun 23, 2025₹277.65+2.97%₹269.65₹280.00₹262.003.7K
Jun 16, 2025₹269.65-8.28%₹290.00₹290.00₹260.054.3K
Jun 9, 2025₹294.00+3.03%₹290.00₹306.00₹290.002.6K
Jun 2, 2025₹285.35-4.07%₹311.80₹311.80₹285.054.7K
May 26, 2025₹297.45+7.79%₹288.60₹311.85₹277.003.4K
May 19, 2025₹275.95-1.45%₹299.00₹299.00₹261.007.6K
May 12, 2025₹280.00+2.51%₹250.30₹294.00₹250.3023.2K
May 5, 2025₹273.15-0.67%₹291.90₹291.90₹257.052.3K
Apr 28, 2025₹275.00+1.49%₹271.00₹293.75₹268.006.7K
Apr 21, 2025₹270.95+2.13%₹265.50₹294.00₹258.008.3K
Apr 14, 2025₹265.30+8.64%₹244.00₹265.50₹244.007.3K
Apr 7, 2025₹244.20-5.46%₹206.65₹251.80₹206.6580.0K
Mar 31, 2025₹258.30-1.30%₹265.45₹265.45₹250.002.8K
Mar 24, 2025₹261.70+5.50%₹258.90₹265.50₹243.5056.4K
Mar 17, 2025₹248.05+7.08%₹233.60₹272.90₹233.6020.2K
Mar 10, 2025₹231.65-9.58%₹260.80₹260.80₹222.0518.7K
Mar 3, 2025₹256.20+10.79%₹247.70₹258.90₹201.0046.8K
Feb 24, 2025₹231.25-2.30%₹225.20₹260.00₹225.0020.0K
Feb 17, 2025₹236.70+0.83%₹249.90₹249.90₹228.0046.9K
Feb 10, 2025₹234.75-5.07%₹240.20₹254.60₹230.0013.5K
Feb 3, 2025₹247.30-1.87%₹241.05₹265.00₹241.058.4K
Jan 27, 2025₹252.00-1.58%₹249.20₹267.90₹240.2044.5K
Jan 20, 2025₹256.05-3.21%₹270.50₹277.90₹249.2025.5K
Jan 13, 2025₹264.55-6.52%₹283.05₹283.05₹258.2035.6K
Jan 6, 2025₹283.00-7.01%₹313.50₹313.50₹282.0515.9K
Dec 30, 2024₹304.35-1.90%₹300.00₹334.70₹299.9562.7K
Dec 23, 2024₹310.25+6.18%₹311.30₹314.90₹291.0052.7K
Dec 16, 2024₹292.20-2.19%₹298.75₹319.30₹288.2067.1K
Dec 9, 2024₹298.75-12.12%₹355.25₹360.00₹296.0088.6K
Dec 2, 2024₹339.95-1.72%₹357.30₹357.30₹333.0011.1K
Nov 25, 2024₹345.90+5.62%₹330.00₹352.00₹320.0012.9K
Nov 18, 2024₹327.50+2.34%₹330.00₹340.20₹308.1010.7K
Nov 11, 2024₹320.00-7.58%₹350.00₹353.85₹315.608.0K
Nov 4, 2024₹346.25-5.68%₹379.95₹385.45₹339.7526.8K
Oct 28, 2024₹367.10+2.26%₹359.00₹374.65₹327.3023.0K
Oct 21, 2024₹359.00-3.06%₹385.00₹385.00₹350.0530.8K
Oct 14, 2024₹370.35-0.31%₹372.00₹379.95₹361.0529.7K
Oct 7, 2024₹371.50+1.81%₹358.20₹376.50₹356.2524.4K
Sep 30, 2024₹364.90-3.97%₹382.95₹394.90₹356.0017.1K
Sep 23, 2024₹380.00-4.70%₹398.00₹417.75₹368.6536.2K
Sep 16, 2024₹398.75+1.13%₹413.80₹420.00₹375.0028.8K
Sep 9, 2024₹394.30-0.67%₹400.95₹401.85₹363.6017.2K
Sep 2, 2024₹396.95-0.92%₹420.65₹431.00₹389.0028.3K
Aug 26, 2024₹400.65+8.28%₹379.95₹410.10₹372.0044.4K
Aug 19, 2024₹370.00+3.67%₹356.90₹374.90₹355.0023.5K
DateCloseChange %OpenHighLowVolume
Oct 1, 2025₹232.00+3.11%₹225.80₹253.60₹224.801.3K
Sep 1, 2025₹225.00-4.26%₹247.90₹260.00₹211.255.8K
Aug 1, 2025₹235.00-2.08%₹240.00₹241.95₹220.0026.9K
Jul 1, 2025₹240.00-11.44%₹270.00₹283.85₹235.0563.6K
Jun 1, 2025₹271.00-8.89%₹311.80₹311.80₹260.0516.7K
May 1, 2025₹297.45+4.42%₹293.75₹311.85₹250.3037.0K
Apr 1, 2025₹284.85+8.85%₹265.45₹294.00₹206.65104.5K
Mar 1, 2025₹261.70+13.17%₹247.70₹272.90₹201.00142.2K
Feb 1, 2025₹231.25-10.80%₹260.00₹265.00₹225.0090.2K
Jan 1, 2025₹259.25-14.50%₹302.10₹324.30₹240.20135.9K
Dec 1, 2024₹303.20-12.34%₹357.30₹360.00₹288.20266.5K
Nov 1, 2024₹345.90-3.07%₹372.95₹385.45₹308.1059.7K
Oct 1, 2024₹356.85-5.88%₹380.00₹390.00₹327.30118.2K
Sep 1, 2024₹379.15-5.37%₹420.65₹431.00₹363.60116.1K
Aug 1, 2024₹400.65+15.63%₹329.20₹410.10₹324.45249.6K
Jul 1, 2024₹346.50-5.70%₹374.75₹389.80₹305.40262.1K
Jun 1, 2024₹367.45+39.69%₹264.00₹367.45₹247.15405.2K
May 1, 2024₹263.05-6.04%₹270.40₹297.60₹255.05119.8K
Apr 1, 2024₹279.95-19.55%₹360.00₹364.90₹268.0084.5K
Mar 1, 2024₹348.00-5.36%₹362.05₹375.00₹294.40213.7K
Feb 1, 2024₹367.70+95.43%₹225.75₹383.30₹225.75808.5K
Jan 1, 2024₹188.15+41.31%₹134.00₹188.15₹133.5070.3K
Dec 1, 2023₹133.15-4.89%₹140.50₹149.95₹132.5027.8K
Nov 1, 2023₹140.00+5.26%₹133.00₹161.00₹130.0015.0K
Oct 1, 2023₹133.00-6.34%₹143.00₹147.55₹115.1013.3K
Sep 1, 2023₹142.00+6.25%₹141.85₹166.75₹127.0057.9K
Aug 1, 2023₹133.65+2.26%₹126.05₹149.00₹121.0034.4K
Jul 1, 2023₹130.70+2.39%₹131.95₹140.00₹115.0517.0K
Jun 1, 2023₹127.65-5.44%₹135.00₹144.95₹118.5090.2K
May 1, 2023₹135.00-12.31%₹153.85₹153.90₹132.1560.6K
Apr 1, 2023₹153.95+26.19%₹122.20₹172.00₹122.2011.2K
Mar 1, 2023₹122.00-5.61%₹133.90₹137.55₹118.3011.8K
Feb 1, 2023₹129.25-4.61%₹128.75₹142.25₹118.3512.3K
Jan 1, 2023₹135.50-17.93%₹173.35₹191.05₹135.50229.2K
Dec 1, 2022₹165.10+32.34%₹120.50₹199.95₹117.10105.1K
Nov 1, 2022₹124.75-0.20%₹120.05₹137.80₹107.05192.7K
Oct 1, 2022₹125.00+0.81%₹129.00₹141.00₹113.7583.4K
Sep 1, 2022₹124.00-21.02%₹166.00₹174.60₹120.0029.5K
Aug 1, 2022₹157.00-3.98%₹171.00₹178.00₹145.056.6K
Jul 1, 2022₹163.50-6.38%₹183.35₹192.00₹160.354.3K
Jun 1, 2022₹174.65-25.52%₹223.05₹244.90₹168.505.9K
May 1, 2022₹234.50-3.60%₹231.15₹267.90₹210.4515.0K
Apr 1, 2022₹243.25+42.29%₹170.00₹314.95₹155.00117.4K
Mar 1, 2022₹170.95-6.46%₹178.00₹209.75₹168.0539.0K
Feb 1, 2022₹182.75+1.02%₹172.00₹232.70₹161.4594.3K
Jan 1, 2022₹180.90+9.64%₹158.15₹188.80₹157.5533.2K
Dec 1, 2021₹165.00+0.58%₹172.00₹219.90₹151.05171.3K
Nov 1, 2021₹164.05+37.86%₹114.00₹189.80₹112.50157.6K
Oct 1, 2021₹119.00-17.93%₹138.05₹171.20₹117.5072.7K
Sep 1, 2021₹145.00+7.65%₹137.70₹179.95₹127.00141.3K
Aug 1, 2021₹134.70+82.77%₹108.95₹148.80₹108.95423.0K
Jun 1, 2021₹73.70+68.65%₹55.70₹73.70₹50.3093.9K
Apr 1, 2021₹43.70+22.93%₹36.60₹52.00₹32.7523.0K
Mar 1, 2021₹35.55-10.79%₹36.65₹43.65₹32.7544.9K
Feb 1, 2021₹39.85-9.43%₹40.25₹47.90₹35.1518.2K
Jan 1, 2021₹44.00-13.64%₹51.85₹55.20₹40.0517.7K
Dec 1, 2020₹50.95+21.31%₹42.00₹53.40₹36.6044.5K
Oct 1, 2020₹42.00-12.41%₹45.60₹50.30₹37.6514.9K
Sep 1, 2020₹47.95+29.42%₹38.90₹48.20₹38.0032.3K
Aug 1, 2020₹37.05+4.66%₹35.40₹43.30₹34.0053.9K
DateCloseChange %OpenHighLowVolume
2025₹232.00-23.48%₹302.10₹324.30₹201.00624.2K
2024₹303.20+127.71%₹134.00₹431.00₹133.502.8M
2023₹133.15-19.35%₹173.35₹191.05₹115.05580.6K
2022₹165.10+0.06%₹158.15₹314.95₹107.05726.3K
2021₹165.00+223.85%₹51.85₹219.90₹32.751.2M
2020₹50.95+59.22%₹33.60₹53.40₹24.75302.1K
2019₹32.00-21.28%₹41.80₹43.85₹24.65149.7K
2018₹40.65-40.00%₹67.10₹72.90₹30.60490.7K
2017₹67.75+3.28%₹65.60₹172.00₹65.002.3M
2016₹65.60+132.62%₹29.20₹76.05₹25.10454.0K
2015₹28.20+2.36%₹27.55₹36.00₹18.5091.5K
2014₹27.55+11.54%₹24.70₹41.10₹19.7588.2K
2013₹24.70-25.15%₹31.40₹38.80₹20.00153.9K
2012₹33.00-17.50%₹36.25₹51.95₹31.25176.5K
2011₹40.00-52.41%₹88.00₹90.00₹36.00410.0K
2010₹84.05-40.89%₹142.20₹193.90₹69.151.2M
2009₹142.20+124.11%₹66.60₹165.00₹50.50263.4K
2008₹63.45-65.37%₹185.00₹232.00₹38.90174.1K
2007₹183.200.00%₹260.00₹300.00₹122.50550.9K

How Sir Shadi Lal Performed Against the Market & Sector

Stock (...): Loading...
Market (...): Loading...
Sector (...): Loading...

Sir Shadi Lal Stock Price Returns VS Peers By Period

Comparative Returns (%)

Peer returns comparison table
Color indicatorStock1Y3Y5Y10Y15Y20Y
Sir Shadi Lal-37.55%89.54%396.79%800.97%172.94%-10.61%
Balrampur Chini-29.64%28.09%194.33%645.63%400.70%427.70%
Triveni Engineering-24.31%28.00%348.05%1,148.93%420.31%891.49%
Bannari Amman Sugars-5.75%21.79%171.55%281.39%303.31%345.06%
Dalmia Bharat Sugar-35.52%7.51%175.29%986.01%544.13%141.13%
Bajaj Hindusthan-48.95%86.88%321.43%13.15%-81.68%-88.40%
NIFTY 50 | Market-0.48%43.78%108.95%203.97%307.87%414.60%
Nifty FMCG | Sector-12.95%25.92%84.37%168.85%570.36%570.36%

Calculate Your Sir Shadi Lal Investment Returns

Long-Term Investment Performance Analysis

Sir Shadi Lal stock price in Oct 2015 was ₹27.15, A ₹1,000.00 lump sum investment in Sir Shadi Lal made 10 years ago would be worth approximately ₹8,545.12 today, representing a exceptional return of 754.51%. This translates to an annualized return (CAGR) of 23.91%.

10 Years Investment Scenario (Oct 2015 - Oct 2025)

Initial Investment ₹1,000.00
Current Value ₹8,545.12
Total Return 754.51%
Annual Return (CAGR) 23.91%
Shares Owned 36.8

Investment Breakdown

Investment Composition
Value Comparison

Customize Your Investment Scenario

Adjust the parameters below to see how different investment amounts and timeframes would have performed.

Leave empty to calculate returns until the most recent trading day
Assumes dividends are used to purchase additional shares

Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.

Frequently Asked Questions

Over the last 12 months, Sir Shadi Lal has delivered a total return of -37.6%.

  • 52-Week High reached INR334.70 on December 30, 2024.
  • 52-Week Low touched INR201.00 on March 4, 2025.
  • Current Price trading at INR232.00 as of October 8, 2025.

Over the past 5 years, investing INR10,000.00 in Sir Shadi Lal (sslel) would have grown to approximately INR49,679.00 as of October 8, 2025, representing a total return of 396.8%.

This represents a compound annual growth rate (CAGR) of 37.8% over the 5-year period.

Sir Shadi Lal (sslel) has delivered an annualized return of 24.6% over the past 10 years.

To illustrate: INR10,000.00 invested in Sir Shadi Lal would have grown to INR90,097.00 over this 10-year period.

This performance should be compared against other companies in the Consumer Defensive sector to understand relative performance.

Sir Shadi Lal (sslel) has achieved its strongest performance over the 10 years period, delivering a total return of 801.0%.

Sir Shadi Lal (sslel) shows the following performance across different time periods:

Positive Returns: 3 years (+89.5%), 5 years (+396.8%), 10 years (+801.0%)

Negative Returns: 12 months (-37.6%)

This represents strong consistency in delivering positive returns across different time horizons.

For more common questions about our data, please visit our About Data page.

Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.