BSE · ACTIVE · stock
Active Clothing Co Limited (ACTIVE) stock price history
Every BSE trading session of Active Clothing Co Limited from Mar 27, 2018 to Nov 13, 2026: 2,124 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.
ACTIVE adjusted close, 2018 to 2026
- ₹156.30
- All time high, 2025
- ₹156.00
- 52 week high, ₹85.00 low
- 2,124
- Daily sessions since 2018
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
ACTIVE key facts
- Active Clothing Co Limited (ACTIVE) closed at ₹93.51 on Nov 13, 2026 on BSE.
- ACTIVE's all time high close is ₹156.30, set on Jan 20, 2025; its all time low close is ₹5.20 on Apr 29, 2020.
- ACTIVE's 52 week range is ₹85.00 to ₹156.00.
- ACTIVE returned -14.6% over the year to Nov 13, 2026 and +246.3% over five years.
- Since Mar 27, 2018 ACTIVE returned +44%, +4.3% a year compounded.
- ACTIVE's deepest drawdown was -92.0% from Mar 27, 2018 to Apr 29, 2020.
- DataCedar holds 2,124 daily sessions of ACTIVE history from Mar 27, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ACTIVE price chart, 2018 to 2026
ACTIVE returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.4% |
| 3 months | -10.9% |
| 6 months | -31.2% |
| Year to date | -10.5% |
| 1 year | -14.6% |
| 3 years | +21.4% |
| 5 years | +246.3% |
| 10 years | n/a |
| Since Mar 27, 2018 | +43.8% |
| Compound annual growth, 8.6 years | +4.3% |
ACTIVE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹156.30 on Jan 20, 2025
- All time low close
- ₹5.20 on Apr 29, 2020
- 52 week high
- ₹156.00 on May 4, 2026
- 52 week low
- ₹85.00 on Nov 2, 2026
- Deepest drawdown
- -92.0% from Mar 27, 2018 to Apr 29, 2020, recovered Sep 15, 2023
- Best single session
- +23.5% on Apr 27, 2022
- Worst single session
- -20.0% on Aug 22, 2019
- Volatility, 1 year annualised
- 53.7%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2023, +222%
- Worst calendar year
- 2019, -52%
ACTIVE 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. 2018 starts on Mar 27, 2018; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹107.95 | ₹156.00 | ₹85.00 | ₹93.51 | -10.6% | 3.1M | 211 |
| 2025 | ₹107.40 | ₹161.20 | ₹82.55 | ₹104.65 | -3.5% | 5.9M | 247 |
| 2024 | ₹120.50 | ₹150.43 | ₹82.05 | ₹108.50 | -8.2% | 7.6M | 245 |
| 2023 | ₹35.55 | ₹118.16 | ₹35.00 | ₹118.16 | +222.4% | 3M | 245 |
| 2022 | ₹24.75 | ₹43.45 | ₹20.05 | ₹36.65 | +59.3% | 909.7K | 248 |
| 2021 | ₹11.00 | ₹27.00 | ₹10.05 | ₹23.00 | +117.0% | 324K | 248 |
| 2020 | ₹14.50 | ₹14.50 | ₹5.00 | ₹10.60 | -26.9% | 536K | 250 |
| 2019 | ₹30.00 | ₹32.80 | ₹14.00 | ₹14.50 | -51.7% | 988K | 242 |
| 2018 | ₹65.65 | ₹65.90 | ₹27.70 | ₹30.00 | n/a | 2.3M | 188 |
ACTIVE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹93.51 | +1.1% |
| October 2026 | ₹92.50 | -7.0% |
| September 2026 | ₹99.45 | -11.8% |
| August 2026 | ₹112.80 | -4.3% |
| July 2026 | ₹117.90 | +2.4% |
| June 2026 | ₹115.15 | -14.6% |
| May 2026 | ₹134.80 | -4.0% |
| April 2026 | ₹140.45 | +55.3% |
| March 2026 | ₹90.42 | -7.5% |
| February 2026 | ₹97.70 | -4.9% |
| January 2026 | ₹102.70 | -1.9% |
| December 2025 | ₹104.65 | -11.2% |
About the ACTIVE data
Daily bars. 2,124 sessions from Mar 27, 2018 to Nov 13, 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 Nov 2, 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 Mar 27, 2018, 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/bse%3AACTIVE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- ACMESOLAR ACME Solar Holdings Limited
- ACML Aditya Consumer Marketing Limited
- ACROW Acrow India Limited
- ACSTECH ACS Technologies Limited
- ACUTAAS Acutaas Chemicals Limited
- ADANIENSOL Adani Energy Solutions Limited
- ADANIENT Adani Enterprises Limited
- ADANIGREEN Adani Green Energy Limited
Common questions
ACTIVE share price history
