BSE · FFPL · stock
Foundry Fuel Products Limited (FFPL) stock price history
Every BSE trading session of Foundry Fuel Products Limited from Mar 15, 2002 to Sep 25, 2026: 6,094 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.
FFPL adjusted close, 2002 to 2026
- ₹91.60
- All time high, 2005
- ₹6.98
- 52 week high, ₹4.19 low
- 6,094
- Daily sessions since 2002
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
FFPL key facts
- Foundry Fuel Products Limited (FFPL) closed at ₹6.01 on Sep 25, 2026 on BSE.
- FFPL's all time high close is ₹91.60, set on Sep 8, 2005; its all time low close is ₹1.00 on Jul 1, 2002.
- FFPL's 52 week range is ₹4.19 to ₹6.98.
- FFPL returned -10.6% over the year to Sep 25, 2026 and +179.5% over five years.
- Over ten years FFPL returned +6%, +0.6% a year compounded.
- FFPL's deepest drawdown was -98.8% from Sep 8, 2005 to Sep 18, 2020.
- DataCedar holds 6,094 daily sessions of FFPL history from Mar 15, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
FFPL price chart, 2002 to 2026
FFPL returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +16.2% |
| 3 months | +36.0% |
| 6 months | -8.9% |
| Year to date | -9.5% |
| 1 year | -10.6% |
| 3 years | +72.2% |
| 5 years | +179.5% |
| 10 years | +6.4% |
| Since Mar 15, 2002 | +362.3% |
| Compound annual growth, 24.5 years | +6.4% |
FFPL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹91.60 on Sep 8, 2005
- All time low close
- ₹1.00 on Jul 1, 2002
- 52 week high
- ₹6.98 on Oct 20, 2025
- 52 week low
- ₹4.19 on Jul 7, 2026
- Deepest drawdown
- -98.8% from Sep 8, 2005 to Sep 18, 2020, not yet recovered
- Best single session
- +81.0% on Oct 8, 2012
- Worst single session
- -20.0% on Oct 22, 2012
- Volatility, 1 year annualised
- 35.8%
- Sessions closing higher, 1 year
- 11%
- Growth of 1 since 2002
- 4.6×
- Best calendar year
- 2004, +456%
- Worst calendar year
- 2008, -71%
FFPL 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. 2002 starts on Mar 15, 2002; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹6.64 | ₹6.97 | ₹4.19 | ₹6.01 | -9.5% | 56.5K | 184 |
| 2025 | ₹6.89 | ₹7.32 | ₹4.83 | ₹6.64 | -2.8% | 161.3K | 248 |
| 2024 | ₹5.39 | ₹14.58 | ₹5.10 | ₹6.83 | +26.7% | 675.1K | 245 |
| 2023 | ₹6.10 | ₹6.22 | ₹2.33 | ₹5.39 | -11.6% | 42.4K | 245 |
| 2022 | ₹4.55 | ₹6.18 | ₹4.55 | ₹6.10 | +34.1% | 4.7K | 248 |
| 2021 | ₹1.39 | ₹4.78 | ₹1.10 | ₹4.55 | +227.3% | 86.6K | 248 |
| 2020 | ₹1.68 | ₹1.75 | ₹1.12 | ₹1.39 | -17.3% | 13.2K | 250 |
| 2019 | ₹4.16 | ₹4.16 | ₹1.62 | ₹1.68 | -59.6% | 13.1K | 242 |
| 2018 | ₹4.40 | ₹4.60 | ₹4.16 | ₹4.16 | -5.5% | 2.9K | 246 |
| 2017 | ₹3.80 | ₹5.40 | ₹3.00 | ₹4.40 | +15.8% | 43.7K | 248 |
| 2016 | ₹7.26 | ₹7.26 | ₹3.28 | ₹3.80 | -47.7% | 10.1K | 246 |
| 2015 | ₹8.40 | ₹10.18 | ₹7.26 | ₹7.26 | -13.6% | 3.8K | 246 |
| 2014 | ₹11.50 | ₹11.50 | ₹5.50 | ₹8.40 | -30.6% | 157.7K | 244 |
| 2013 | ₹11.00 | ₹16.40 | ₹9.60 | ₹12.10 | +14.7% | 11.2K | 248 |
| 2012 | ₹18.88 | ₹28.50 | ₹9.83 | ₹10.55 | -41.7% | 37.8K | 245 |
| 2011 | ₹28.00 | ₹31.58 | ₹12.14 | ₹18.10 | -38.9% | 356.7K | 246 |
| 2010 | ₹33.10 | ₹35.00 | ₹16.50 | ₹29.60 | -3.8% | 1.1M | 250 |
| 2009 | ₹9.50 | ₹31.06 | ₹8.80 | ₹30.76 | +233.6% | 775.9K | 243 |
| 2008 | ₹33.60 | ₹42.60 | ₹7.22 | ₹9.22 | -71.3% | 1.1M | 246 |
| 2007 | ₹14.10 | ₹40.34 | ₹10.04 | ₹32.08 | +118.8% | 4.5M | 248 |
| 2006 | ₹31.60 | ₹36.30 | ₹11.14 | ₹14.66 | -51.8% | 960K | 247 |
| 2005 | ₹28.50 | ₹93.70 | ₹17.02 | ₹30.40 | +5.2% | 4.5M | 250 |
| 2004 | ₹4.70 | ₹40.68 | ₹4.70 | ₹28.90 | +455.8% | 445.5K | 262 |
| 2003 | ₹3.70 | ₹7.28 | ₹1.44 | ₹5.20 | +40.5% | 39.1K | 261 |
| 2002 | ₹1.30 | ₹3.70 | ₹1.00 | ₹3.70 | n/a | 1.1K | 208 |
FFPL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹6.01 | +10.7% |
| August 2026 | ₹5.43 | -3.0% |
| July 2026 | ₹5.60 | +20.7% |
| June 2026 | ₹4.64 | -19.4% |
| May 2026 | ₹5.76 | -8.6% |
| April 2026 | ₹6.30 | 0.0% |
| March 2026 | ₹6.30 | +13.1% |
| February 2026 | ₹5.57 | +3.0% |
| January 2026 | ₹5.41 | -18.5% |
| December 2025 | ₹6.64 | -4.9% |
| November 2025 | ₹6.98 | +9.9% |
| October 2025 | ₹6.35 | -5.5% |
About the FFPL data
Daily bars. 6,094 sessions from Mar 15, 2002 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 17, 2026 forward, most recent session Sep 22, 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 15, 2002, 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/FFPL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
FFPL share price history
