BSE · GYFTR · stock
Gyftr Limited (GYFTR) stock price history
Every BSE trading session of Gyftr Limited from Feb 22, 2000 to Sep 28, 2026: 6,637 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.
GYFTR adjusted close, 2000 to 2026
- ₹1,124
- All time high, 2026
- ₹1,180
- 52 week high, ₹139.00 low
- 6,637
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
GYFTR key facts
- Gyftr Limited (GYFTR) closed at ₹162.65 on Sep 28, 2026 on BSE.
- GYFTR's all time high close is ₹1,124, set on Jan 9, 2026; its all time low close is ₹1.48 on Mar 26, 2003.
- GYFTR's 52 week range is ₹139.00 to ₹1,180.
- GYFTR returned -69.9% over the year to Sep 28, 2026 and +38.9% over five years.
- Over ten years GYFTR returned +199%, +11.6% a year compounded.
- GYFTR's deepest drawdown was -97.9% from Mar 8, 2000 to Mar 26, 2003.
- DataCedar holds 6,637 daily sessions of GYFTR history from Feb 22, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GYFTR price chart, 2000 to 2026
GYFTR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.3% |
| 3 months | -2.3% |
| 6 months | +0.8% |
| Year to date | -83.5% |
| 1 year | -69.9% |
| 3 years | +73.6% |
| 5 years | +38.9% |
| 10 years | +199.5% |
| Since Feb 22, 2000 | +229.2% |
| Compound annual growth, 26.6 years | +4.6% |
GYFTR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹1,124 on Jan 9, 2026
- All time low close
- ₹1.48 on Mar 26, 2003
- 52 week high
- ₹1,180 on Jan 12, 2026
- 52 week low
- ₹139.00 on Jul 22, 2026
- Deepest drawdown
- -97.9% from Mar 8, 2000 to Mar 26, 2003, recovered Nov 16, 2005
- Best single session
- +20.0% on Dec 11, 2002
- Worst single session
- -80.4% on Mar 2, 2026
- Volatility, 1 year annualised
- 168.7%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2000
- 3.3×
- Best calendar year
- 2005, +1,597%
- Worst calendar year
- 2001, -71%
GYFTR 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. 2000 starts on Feb 22, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹1,020 | ₹1,180 | ₹139.00 | ₹162.65 | -83.7% | 6.2M | 185 |
| 2025 | ₹209.01 | ₹1,050 | ₹166.47 | ₹995.85 | +392.9% | 6M | 249 |
| 2024 | ₹216.19 | ₹255.74 | ₹113.89 | ₹202.02 | -6.0% | 14.8M | 246 |
| 2023 | ₹90.05 | ₹227.98 | ₹67.11 | ₹214.81 | +138.7% | 7.3M | 245 |
| 2022 | ₹117.27 | ₹135.28 | ₹67.11 | ₹90.00 | -23.1% | 1.7M | 248 |
| 2021 | ₹112.36 | ₹142.03 | ₹60.88 | ₹117.03 | +4.2% | 9M | 248 |
| 2020 | ₹82.80 | ₹116.75 | ₹43.39 | ₹112.36 | +35.7% | 8M | 251 |
| 2019 | ₹164.76 | ₹164.76 | ₹47.03 | ₹82.80 | -47.6% | 3.7M | 243 |
| 2018 | ₹124.61 | ₹204.57 | ₹80.12 | ₹157.91 | +28.7% | 3.4M | 246 |
| 2017 | ₹59.69 | ₹156.91 | ₹57.44 | ₹122.71 | +107.8% | 3.7M | 248 |
| 2016 | ₹72.45 | ₹84.92 | ₹47.27 | ₹59.05 | -20.5% | 2M | 246 |
| 2015 | ₹77.44 | ₹97.51 | ₹62.57 | ₹74.30 | +13.7% | 3M | 246 |
| 2014 | ₹52.14 | ₹84.48 | ₹45.05 | ₹65.34 | +25.3% | 1.2M | 244 |
| 2013 | ₹53.15 | ₹61.31 | ₹45.40 | ₹52.14 | -1.9% | 1.2M | 248 |
| 2012 | ₹58.85 | ₹66.87 | ₹44.90 | ₹53.15 | -9.1% | 2.9M | 245 |
| 2011 | ₹114.86 | ₹128.37 | ₹55.72 | ₹58.47 | -49.6% | 4.4M | 246 |
| 2010 | ₹101.95 | ₹143.66 | ₹81.06 | ₹116.00 | +13.9% | 6.7M | 250 |
| 2009 | ₹64.06 | ₹137.13 | ₹39.32 | ₹101.86 | +74.0% | 4.2M | 243 |
| 2008 | ₹156.14 | ₹196.41 | ₹39.57 | ₹58.53 | -61.9% | 3.6M | 246 |
| 2007 | ₹68.21 | ₹168.71 | ₹39.94 | ₹153.67 | +122.5% | 7.4M | 248 |
| 2006 | ₹73.96 | ₹165.59 | ₹49.76 | ₹69.07 | -5.1% | 9.8M | 247 |
| 2005 | ₹4.77 | ₹74.78 | ₹3.87 | ₹72.81 | +1,597% | 16.5M | 250 |
| 2004 | ₹3.74 | ₹5.65 | ₹1.73 | ₹4.29 | +24.3% | 1.8M | 262 |
| 2003 | ₹2.34 | ₹6.51 | ₹1.36 | ₹3.45 | +21.7% | 1.6M | 261 |
| 2002 | ₹2.38 | ₹7.52 | ₹1.73 | ₹2.84 | +19.3% | 1.3M | 261 |
| 2001 | ₹8.17 | ₹8.17 | ₹2.38 | ₹2.38 | -70.9% | 2.2K | 261 |
| 2000 | ₹49.40 | ₹75.16 | ₹7.04 | ₹8.17 | n/a | 1.4M | 224 |
GYFTR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹162.65 | -7.1% |
| August 2026 | ₹175.00 | +9.6% |
| July 2026 | ₹159.70 | -8.2% |
| June 2026 | ₹174.05 | -5.7% |
| May 2026 | ₹184.65 | -9.9% |
| April 2026 | ₹204.95 | +28.7% |
| March 2026 | ₹159.30 | -83.9% |
| February 2026 | ₹990.05 | -0.0% |
| January 2026 | ₹990.40 | -0.5% |
| December 2025 | ₹995.85 | +10.6% |
| November 2025 | ₹900.00 | -13.1% |
| October 2025 | ₹1,036 | +73.2% |
About the GYFTR data
Daily bars. 6,637 sessions from Feb 22, 2000 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 Feb 22, 2000, 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/GYFTR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
GYFTR share price history
