BSE · EARTH · stock
Earthstahl & Alloys Limited (EARTH) stock price history
Every BSE trading session of Earthstahl & Alloys Limited from Feb 8, 2023 to Sep 25, 2026: 898 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.
EARTH adjusted close, 2023 to 2026
- ₹73.66
- All time high, 2023
- ₹31.99
- 52 week high, ₹11.30 low
- 898
- Daily sessions since 2023
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
EARTH key facts
- Earthstahl & Alloys Limited (EARTH) closed at ₹12.50 on Sep 25, 2026 on BSE.
- EARTH's all time high close is ₹73.66, set on Aug 31, 2023; its all time low close is ₹12.21 on Sep 15, 2026.
- EARTH's 52 week range is ₹11.30 to ₹31.99.
- EARTH returned -45.7% over the year to Sep 25, 2026.
- Since Feb 8, 2023 EARTH returned -78%, -34.3% a year compounded.
- EARTH's deepest drawdown was -83.4% from Aug 31, 2023 to Sep 15, 2026.
- DataCedar holds 898 daily sessions of EARTH history from Feb 8, 2023 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
EARTH price chart, 2023 to 2026
EARTH returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -12.0% |
| 3 months | -25.1% |
| 6 months | -19.9% |
| Year to date | -40.6% |
| 1 year | -45.7% |
| 3 years | -79.8% |
| 5 years | n/a |
| 10 years | n/a |
| Since Feb 8, 2023 | -78.2% |
| Compound annual growth, 3.6 years | -34.3% |
EARTH records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹73.66 on Aug 31, 2023
- All time low close
- ₹12.21 on Sep 15, 2026
- 52 week high
- ₹31.99 on Oct 8, 2025
- 52 week low
- ₹11.30 on Sep 15, 2026
- Deepest drawdown
- -83.4% from Aug 31, 2023 to Sep 15, 2026, not yet recovered
- Best single session
- +20.0% on Oct 6, 2025
- Worst single session
- -14.8% on Mar 13, 2024
- Volatility, 1 year annualised
- 65.9%
- Sessions closing higher, 1 year
- 13%
- Best calendar year
- 2024, -21%
- Worst calendar year
- 2025, -48%
EARTH 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. 2023 starts on Feb 8, 2023; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹21.05 | ₹25.45 | ₹11.30 | ₹12.50 | -40.6% | 1M | 186 |
| 2025 | ₹40.40 | ₹40.90 | ₹16.84 | ₹21.05 | -47.9% | 1.6M | 248 |
| 2024 | ₹48.20 | ₹65.99 | ₹39.25 | ₹40.40 | -21.2% | 4.3M | 245 |
| 2023 | ₹54.56 | ₹76.33 | ₹40.28 | ₹51.25 | n/a | 15.5M | 219 |
EARTH monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹12.50 | -4.4% |
| August 2026 | ₹13.07 | -8.0% |
| July 2026 | ₹14.20 | -15.0% |
| June 2026 | ₹16.70 | -3.7% |
| May 2026 | ₹17.35 | -22.0% |
| April 2026 | ₹22.25 | +20.7% |
| March 2026 | ₹18.44 | +7.8% |
| February 2026 | ₹17.10 | -5.0% |
| January 2026 | ₹18.00 | -14.5% |
| December 2025 | ₹21.05 | +4.0% |
| November 2025 | ₹20.25 | -12.0% |
| October 2025 | ₹23.00 | +5.7% |
About the EARTH data
Daily bars. 898 sessions from Feb 8, 2023 to Sep 25, 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 Sep 21, 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 Feb 8, 2023, 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/EARTH/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
EARTH share price history
