BSE · EIGHTY · stock
Eighty Jewellers Limited (EIGHTY) stock price history
Every BSE trading session of Eighty Jewellers Limited from Apr 13, 2022 to Sep 25, 2026: 1,102 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 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.
EIGHTY adjusted close, 2022 to 2026
- ₹75.55
- All time high, 2022
- ₹49.90
- 52 week high, ₹22.20 low
- 1,102
- Daily sessions since 2022
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
EIGHTY key facts
- Eighty Jewellers Limited (EIGHTY) closed at ₹48.00 on Sep 25, 2026 on BSE.
- EIGHTY's all time high close is ₹75.55, set on Sep 23, 2022; its all time low close is ₹25.15 on Mar 23, 2026.
- EIGHTY's 52 week range is ₹22.20 to ₹49.90.
- EIGHTY returned +52.9% over the year to Sep 25, 2026.
- Since Apr 13, 2022 EIGHTY returned +9%, +2.0% a year compounded.
- EIGHTY's deepest drawdown was -66.7% from Sep 23, 2022 to Mar 23, 2026.
- DataCedar holds 1,102 daily sessions of EIGHTY history from Apr 13, 2022 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
EIGHTY price chart, 2022 to 2026
EIGHTY returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +27.0% |
| 3 months | +26.3% |
| 6 months | +81.1% |
| Year to date | +47.3% |
| 1 year | +52.9% |
| 3 years | +6.7% |
| 5 years | n/a |
| 10 years | n/a |
| Since Apr 13, 2022 | +9.2% |
| Compound annual growth, 4.5 years | +2.0% |
EIGHTY records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹75.55 on Sep 23, 2022
- All time low close
- ₹25.15 on Mar 23, 2026
- 52 week high
- ₹49.90 on Jun 1, 2026
- 52 week low
- ₹22.20 on Mar 30, 2026
- Deepest drawdown
- -66.7% from Sep 23, 2022 to Mar 23, 2026, not yet recovered
- Best single session
- +23.9% on Nov 20, 2025
- Worst single session
- -15.9% on Jun 22, 2023
- Volatility, 1 year annualised
- 63.6%
- Sessions closing higher, 1 year
- 18%
- Best calendar year
- 2024, -6%
- Worst calendar year
- 2025, -35%
EIGHTY 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. 2022 starts on Apr 13, 2022; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹30.41 | ₹49.90 | ₹22.20 | ₹48.00 | +57.9% | 1M | 185 |
| 2025 | ₹47.79 | ₹51.83 | ₹24.02 | ₹30.41 | -35.0% | 1.5M | 248 |
| 2024 | ₹51.68 | ₹63.89 | ₹42.06 | ₹46.79 | -6.2% | 4M | 245 |
| 2023 | ₹60.80 | ₹67.67 | ₹39.87 | ₹49.86 | -18.0% | 2.6M | 245 |
| 2022 | ₹41.86 | ₹79.28 | ₹34.93 | ₹60.80 | n/a | 5.1M | 179 |
EIGHTY monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹48.00 | +29.7% |
| August 2026 | ₹37.02 | -7.1% |
| July 2026 | ₹39.86 | -0.1% |
| June 2026 | ₹39.90 | -5.0% |
| May 2026 | ₹42.00 | +45.6% |
| April 2026 | ₹28.85 | +4.2% |
| March 2026 | ₹27.70 | -2.7% |
| February 2026 | ₹28.45 | -12.6% |
| January 2026 | ₹32.56 | +7.1% |
| December 2025 | ₹30.41 | -15.8% |
| November 2025 | ₹36.13 | +21.0% |
| October 2025 | ₹29.87 | -4.9% |
About the EIGHTY data
Daily bars. 1,102 sessions from Apr 13, 2022 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 21, 2026 forward, most recent session Sep 25, 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 Apr 13, 2022, 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/EIGHTY/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- EFORU Eforu Entertainment Limited
- EICHERMOT Eicher Motors Limited
- EIDPARRY E.I.D.- Parry (India) Limited
- EIEL Enviro Infra Engineers Limited
- EIHAHOTELS EIH Associated Hotels Limited
- EIHOTEL EIH Limited
- EIKO Eiko LifeSciences Limited
- EIMCOELECO Eimco Elecon (India) Limited
Common questions
EIGHTY share price history
