BSE · DEFRAIL · stock
Defrail Technologies Limited (DEFRAIL) stock price history
Every BSE trading session of Defrail Technologies Limited from Jan 19, 2026 to Sep 28, 2026: 173 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.
DEFRAIL adjusted close, 2026 to 2026
- ₹117.00
- All time high, 2026
- ₹122.00
- 52 week high, ₹64.15 low
- 173
- Daily sessions since 2026
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2026 to 2026 series and minute bars.
DEFRAIL key facts
- Defrail Technologies Limited (DEFRAIL) closed at ₹70.00 on Sep 28, 2026 on BSE.
- DEFRAIL's all time high close is ₹117.00, set on Feb 12, 2026; its all time low close is ₹66.66 on Aug 24, 2026.
- DEFRAIL's 52 week range is ₹64.15 to ₹122.00.
- DEFRAIL's deepest drawdown was -43.0% from Feb 12, 2026 to Aug 24, 2026.
- DataCedar holds 173 daily sessions of DEFRAIL history from Jan 19, 2026 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
DEFRAIL price chart, 2026 to 2026
DEFRAIL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.9% |
| 3 months | +1.3% |
| 6 months | -9.9% |
| Year to date | n/a |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jan 19, 2026 | -22.4% |
DEFRAIL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹117.00 on Feb 12, 2026
- All time low close
- ₹66.66 on Aug 24, 2026
- 52 week high
- ₹122.00 on Feb 12, 2026
- 52 week low
- ₹64.15 on Aug 31, 2026
- Deepest drawdown
- -43.0% from Feb 12, 2026 to Aug 24, 2026, not yet recovered
- Best single session
- +14.7% on May 6, 2026
- Worst single session
- -12.1% on Feb 4, 2026
- Volatility, 1 year annualised
- 60.4%
- Sessions closing higher, 1 year
- 34%
DEFRAIL 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. 2026 starts on Jan 19, 2026; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹95.00 | ₹122.00 | ₹64.15 | ₹70.00 | n/a | 3.6M | 173 |
DEFRAIL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹70.00 | +0.1% |
| August 2026 | ₹69.96 | +4.3% |
| July 2026 | ₹67.10 | -9.3% |
| June 2026 | ₹73.98 | -1.3% |
| May 2026 | ₹74.99 | +10.3% |
| April 2026 | ₹68.01 | -17.1% |
| March 2026 | ₹82.00 | -12.6% |
| February 2026 | ₹93.85 | -14.4% |
| January 2026 | ₹109.63 | n/a |
About the DEFRAIL data
Daily bars. 173 sessions from Jan 19, 2026 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 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 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 Jan 19, 2026, 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/DEFRAIL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- DEEPAKFERT Deepak Fertilisers And Petrochemicals Corporation Limited
- DEEPAKNTR Deepak Nitrite Limited
- DEEPAKSP Deepak Spinners Limited
- DEEPINDS Deep Industries Limited
- DEL Dhanashree Electronics Limited
- DELHIVERY Delhivery Limited
- DELPHIFX Delphi World Money Limited
- DELTA Delta Industrial Resources Limited
Common questions
DEFRAIL share price history
