BSE · 1STCUS · stock
The First Custodian Fund (India) Ltd. (1STCUS) stock price history
Every BSE trading session of The First Custodian Fund (India) Ltd. from Oct 16, 2000 to Sep 28, 2026: 6,463 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.
1STCUS adjusted close, 2000 to 2026
- ₹162.15
- All time high, 2025
- ₹95.36
- 52 week high, ₹54.55 low
- 6,463
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
1STCUS key facts
- The First Custodian Fund (India) Ltd. (1STCUS) closed at ₹63.90 on Sep 28, 2026 on BSE.
- 1STCUS's all time high close is ₹162.15, set on Jan 28, 2025; its all time low close is ₹3.68 on Apr 3, 2003.
- 1STCUS's 52 week range is ₹54.55 to ₹95.36.
- 1STCUS returned -27.5% over the year to Sep 28, 2026 and +67.0% over five years.
- Over ten years 1STCUS returned +457%, +18.7% a year compounded.
- 1STCUS's deepest drawdown was -95.4% from Jan 18, 2008 to Mar 12, 2013.
- DataCedar holds 6,463 daily sessions of 1STCUS history from Oct 16, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
1STCUS price chart, 2000 to 2026
1STCUS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +8.2% |
| 3 months | -7.5% |
| 6 months | -11.2% |
| Year to date | -27.6% |
| 1 year | -27.5% |
| 3 years | +70.2% |
| 5 years | +67.0% |
| 10 years | +456.6% |
| Since Oct 16, 2000 | +6.3% |
| Compound annual growth, 25.9 years | +0.2% |
1STCUS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹162.15 on Jan 28, 2025
- All time low close
- ₹3.68 on Apr 3, 2003
- 52 week high
- ₹95.36 on Mar 20, 2026
- 52 week low
- ₹54.55 on Aug 19, 2026
- Deepest drawdown
- -95.4% from Jan 18, 2008 to Mar 12, 2013, recovered Jun 20, 2024
- Best single session
- +627.2% on Dec 12, 2007
- Worst single session
- -20.0% on Dec 24, 2003
- Volatility, 1 year annualised
- 73.5%
- Sessions closing higher, 1 year
- 45%
- Best calendar year
- 2007, +1,143%
- Worst calendar year
- 2008, -81%
1STCUS 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. 2000 starts on Oct 16, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹82.40 | ₹95.36 | ₹54.55 | ₹63.90 | -28.2% | 49.6K | 184 |
| 2025 | ₹141.47 | ₹170.21 | ₹71.00 | ₹89.00 | -40.2% | 157.4K | 248 |
| 2024 | ₹58.69 | ₹164.13 | ₹46.72 | ₹148.85 | +153.7% | 151.1K | 245 |
| 2023 | ₹35.49 | ₹59.31 | ₹28.18 | ₹58.68 | +65.3% | 33.9K | 245 |
| 2022 | ₹39.23 | ₹61.42 | ₹33.72 | ₹35.49 | -9.5% | 21.2K | 248 |
| 2021 | ₹29.13 | ₹40.09 | ₹21.86 | ₹39.23 | +34.6% | 37.7K | 248 |
| 2020 | ₹31.14 | ₹32.53 | ₹29.13 | ₹29.13 | -6.5% | 141 | 250 |
| 2019 | ₹34.92 | ₹34.92 | ₹28.18 | ₹31.14 | -10.8% | 1.5K | 242 |
| 2018 | ₹27.12 | ₹36.55 | ₹25.93 | ₹34.92 | +28.7% | 6.4K | 246 |
| 2017 | ₹11.82 | ₹28.41 | ₹10.52 | ₹27.12 | +140.7% | 42.7K | 248 |
| 2016 | ₹8.08 | ₹14.93 | ₹5.87 | ₹11.27 | +39.4% | 54.3K | 246 |
| 2015 | ₹11.19 | ₹12.40 | ₹7.33 | ₹8.08 | -27.8% | 31.9K | 246 |
| 2014 | ₹20.47 | ₹20.47 | ₹9.17 | ₹11.19 | -45.3% | 31.2K | 244 |
| 2013 | ₹9.53 | ₹20.47 | ₹5.61 | ₹20.47 | +114.9% | 3.7K | 248 |
| 2012 | ₹18.18 | ₹19.13 | ₹8.80 | ₹9.53 | -47.6% | 9.1K | 245 |
| 2011 | ₹18.80 | ₹24.59 | ₹14.83 | ₹18.18 | -7.5% | 25.7K | 246 |
| 2010 | ₹27.74 | ₹31.57 | ₹16.55 | ₹19.66 | -31.5% | 387.7K | 250 |
| 2009 | ₹12.96 | ₹36.26 | ₹11.38 | ₹28.70 | +121.4% | 180.8K | 243 |
| 2008 | ₹72.85 | ₹124.85 | ₹12.29 | ₹12.96 | -81.3% | 202.3K | 246 |
| 2007 | ₹5.59 | ₹69.43 | ₹5.59 | ₹69.43 | +1,143% | 10.8K | 248 |
| 2006 | ₹5.59 | ₹5.59 | ₹5.59 | ₹5.59 | 0.0% | 0 | 247 |
| 2005 | ₹5.59 | ₹5.59 | ₹5.59 | ₹5.59 | 0.0% | 0 | 250 |
| 2004 | ₹8.85 | ₹13.49 | ₹4.31 | ₹5.59 | -47.9% | 128.1K | 262 |
| 2003 | ₹28.61 | ₹28.70 | ₹3.68 | ₹10.72 | -62.5% | 13.2K | 261 |
| 2002 | ₹50.80 | ₹50.80 | ₹27.84 | ₹28.61 | -43.7% | 387 | 261 |
| 2001 | ₹50.80 | ₹50.80 | ₹50.80 | ₹50.80 | 0.0% | 0 | 261 |
| 2000 | ₹60.13 | ₹66.11 | ₹40.42 | ₹50.80 | n/a | 2.8K | 55 |
1STCUS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹63.90 | -0.9% |
| August 2026 | ₹64.49 | -3.1% |
| July 2026 | ₹66.58 | -7.5% |
| June 2026 | ₹72.00 | +2.4% |
| May 2026 | ₹70.33 | -7.5% |
| April 2026 | ₹76.01 | +1.3% |
| March 2026 | ₹75.00 | -14.2% |
| February 2026 | ₹87.45 | +22.6% |
| January 2026 | ₹71.31 | -19.9% |
| December 2025 | ₹89.00 | -3.3% |
| November 2025 | ₹92.00 | +2.9% |
| October 2025 | ₹89.45 | -0.3% |
About the 1STCUS data
Daily bars. 6,463 sessions from Oct 16, 2000 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 Oct 16, 2000, 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/1STCUS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- 20MICRONS 20 Microns Limited
- 21STCENMGM Twentyfirst Century Management Services Limited
- 360ONE 360 One Wam Limited
- 3BBLACKBIO 3B Blackbio Dx Limited
- 3BFILMS 3B Films Limited
- 3CIT 3C IT Solutions & Telecoms (India) Limited
- 3IINFOLTD 3i Infotech Limited
- 3MINDIA 3M India Limited
Common questions
1STCUS share price history
