BSE · KAARYAFSL · stock
Kaarya Facilities and Services Limited (KAARYAFSL) stock price history
Every BSE trading session of Kaarya Facilities and Services Limited from Oct 27, 2017 to Sep 25, 2026: 2,205 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.
KAARYAFSL adjusted close, 2017 to 2026
- ₹30.33
- All time high, 2018
- ₹29.80
- 52 week high, ₹9.90 low
- 2,205
- Daily sessions since 2017
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
KAARYAFSL key facts
- Kaarya Facilities and Services Limited (KAARYAFSL) closed at ₹10.50 on Sep 25, 2026 on BSE.
- KAARYAFSL's all time high close is ₹30.33, set on Feb 23, 2018; its all time low close is ₹2.32 on Sep 22, 2020.
- KAARYAFSL's 52 week range is ₹9.90 to ₹29.80.
- KAARYAFSL returned -51.6% over the year to Sep 25, 2026 and -17.8% over five years.
- Since Oct 27, 2017 KAARYAFSL returned -56%, -8.9% a year compounded.
- KAARYAFSL's deepest drawdown was -92.4% from Feb 23, 2018 to Sep 22, 2020.
- DataCedar holds 2,205 daily sessions of KAARYAFSL history from Oct 27, 2017 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
KAARYAFSL price chart, 2017 to 2026
KAARYAFSL returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -13.0% |
| 3 months | -58.8% |
| 6 months | -62.8% |
| Year to date | -62.8% |
| 1 year | -51.6% |
| 3 years | +74.1% |
| 5 years | -17.8% |
| 10 years | n/a |
| Since Oct 27, 2017 | -56.3% |
| Compound annual growth, 8.9 years | -8.9% |
KAARYAFSL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹30.33 on Feb 23, 2018
- All time low close
- ₹2.32 on Sep 22, 2020
- 52 week high
- ₹29.80 on Nov 10, 2025
- 52 week low
- ₹9.90 on Sep 21, 2026
- Deepest drawdown
- -92.4% from Feb 23, 2018 to Sep 22, 2020, not yet recovered
- Best single session
- +20.0% on Apr 26, 2019
- Worst single session
- -26.9% on Mar 7, 2022
- Volatility, 1 year annualised
- 34.5%
- Sessions closing higher, 1 year
- 6%
- Best calendar year
- 2025, +248%
- Worst calendar year
- 2023, -61%
KAARYAFSL 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. 2017 starts on Oct 27, 2017; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹28.24 | ₹28.24 | ₹9.90 | ₹10.50 | -62.8% | 888K | 186 |
| 2025 | ₹8.11 | ₹29.80 | ₹5.96 | ₹28.24 | +248.2% | 2.8M | 248 |
| 2024 | ₹4.86 | ₹8.11 | ₹4.42 | ₹8.11 | +75.2% | 1.1M | 245 |
| 2023 | ₹12.02 | ₹12.02 | ₹3.80 | ₹4.63 | -61.5% | 756K | 245 |
| 2022 | ₹8.90 | ₹20.00 | ₹7.32 | ₹12.02 | +35.1% | 1.2M | 248 |
| 2021 | ₹11.63 | ₹22.50 | ₹6.32 | ₹8.90 | -19.8% | 240K | 248 |
| 2020 | ₹6.47 | ₹11.10 | ₹2.20 | ₹11.10 | +71.4% | 678K | 251 |
| 2019 | ₹16.25 | ₹18.50 | ₹6.47 | ₹6.47 | -60.2% | 2.5M | 243 |
| 2018 | ₹22.67 | ₹31.73 | ₹13.18 | ₹16.25 | -35.6% | 6.5M | 246 |
| 2017 | ₹21.90 | ₹34.00 | ₹18.05 | ₹25.23 | n/a | 8.7M | 45 |
KAARYAFSL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹10.50 | -8.5% |
| August 2026 | ₹11.47 | -11.8% |
| July 2026 | ₹13.00 | -46.3% |
| June 2026 | ₹24.22 | -14.2% |
| May 2026 | ₹28.24 | 0.0% |
| April 2026 | ₹28.24 | 0.0% |
| March 2026 | ₹28.24 | 0.0% |
| February 2026 | ₹28.24 | 0.0% |
| January 2026 | ₹28.24 | 0.0% |
| December 2025 | ₹28.24 | 0.0% |
| November 2025 | ₹28.24 | +3.3% |
| October 2025 | ₹27.34 | +14.4% |
About the KAARYAFSL data
Daily bars. 2,205 sessions from Oct 27, 2017 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 Oct 27, 2017, 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/KAARYAFSL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- JYOTI Jyoti Limited
- JYOTICNC Jyoti CNC Automation Limited
- JYOTIRES Jyoti Resins and Adhesives Limited
- JYOTISTRUC Jyoti Structures Limited
- KABRADG Aanjaay Industries Limited
- KABRAEXTRU Kabra Extrusiontechnik Limited
- KABSON Kabsons Industries Limited
- KACHCHH Kachchh Minerals Limited
Common questions
KAARYAFSL share price history
