BSE · AUSTERE · stock
Austere Systems Limited (AUSTERE) stock price history
Every BSE trading session of Austere Systems Limited from Sep 12, 2025 to Nov 13, 2026: 286 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 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.
AUSTERE adjusted close, 2025 to 2026
- ₹77.20
- All time high, 2025
- ₹57.58
- 52 week high, ₹33.27 low
- 286
- Daily sessions since 2025
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
AUSTERE key facts
- Austere Systems Limited (AUSTERE) closed at ₹40.99 on Nov 13, 2026 on BSE.
- AUSTERE's all time high close is ₹77.20, set on Sep 12, 2025; its all time low close is ₹34.20 on Sep 22, 2026.
- AUSTERE's 52 week range is ₹33.27 to ₹57.58.
- AUSTERE returned -25.0% over the year to Nov 13, 2026.
- Since Sep 12, 2025 AUSTERE returned -47%, -41.8% a year compounded.
- AUSTERE's deepest drawdown was -55.7% from Sep 12, 2025 to Sep 22, 2026.
- DataCedar holds 286 daily sessions of AUSTERE history from Sep 12, 2025 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
AUSTERE price chart, 2025 to 2026
AUSTERE returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +7.3% |
| 3 months | -0.1% |
| 6 months | -10.7% |
| Year to date | -16.3% |
| 1 year | -25.0% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Sep 12, 2025 | -46.9% |
| Compound annual growth, 1.2 years | -41.8% |
AUSTERE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹77.20 on Sep 12, 2025
- All time low close
- ₹34.20 on Sep 22, 2026
- 52 week high
- ₹57.58 on Nov 17, 2025
- 52 week low
- ₹33.27 on Sep 22, 2026
- Deepest drawdown
- -55.7% from Sep 12, 2025 to Sep 22, 2026, not yet recovered
- Best single session
- +13.4% on Nov 2, 2026
- Worst single session
- -9.6% on Oct 30, 2026
- Volatility, 1 year annualised
- 50.3%
- Sessions closing higher, 1 year
- 36%
AUSTERE 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. 2025 starts on Sep 12, 2025; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹48.03 | ₹57.18 | ₹33.27 | ₹40.99 | -14.0% | 2.3M | 211 |
| 2025 | ₹73.53 | ₹77.20 | ₹47.69 | ₹47.69 | n/a | 4.7M | 75 |
AUSTERE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹40.99 | +13.4% |
| October 2026 | ₹36.15 | -15.9% |
| September 2026 | ₹43.00 | +7.4% |
| August 2026 | ₹40.03 | +2.4% |
| July 2026 | ₹39.10 | -8.0% |
| June 2026 | ₹42.51 | -9.4% |
| May 2026 | ₹46.90 | -5.9% |
| April 2026 | ₹49.83 | +17.8% |
| March 2026 | ₹42.30 | -9.8% |
| February 2026 | ₹46.90 | -8.1% |
| January 2026 | ₹51.05 | +7.0% |
| December 2025 | ₹47.69 | -11.7% |
About the AUSTERE data
Daily bars. 286 sessions from Sep 12, 2025 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 18, 2026 forward, most recent session Nov 4, 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 Sep 12, 2025, 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%3AAUSTERE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
AUSTERE share price history
