BSE · KONARKSY · stock
Konark Synthetic Limited (KONARKSY) stock price history
Every BSE trading session of Konark Synthetic Limited from Feb 4, 2002 to Sep 28, 2026: 6,125 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.
KONARKSY adjusted close, 2002 to 2026
- ₹76.71
- All time high, 2005
- ₹50.35
- 52 week high, ₹32.45 low
- 6,125
- Daily sessions since 2002
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
KONARKSY key facts
- Konark Synthetic Limited (KONARKSY) closed at ₹42.47 on Sep 28, 2026 on BSE.
- KONARKSY's all time high close is ₹76.71, set on Aug 26, 2005; its all time low close is ₹4.89 on Jul 30, 2013.
- KONARKSY's 52 week range is ₹32.45 to ₹50.35.
- KONARKSY returned +24.4% over the year to Sep 28, 2026 and +166.3% over five years.
- Over ten years KONARKSY returned +159%, +10.0% a year compounded.
- KONARKSY's deepest drawdown was -93.6% from Aug 26, 2005 to Jul 30, 2013.
- DataCedar holds 6,125 daily sessions of KONARKSY history from Feb 4, 2002 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
KONARKSY price chart, 2002 to 2026
KONARKSY returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.7% |
| 3 months | -3.4% |
| 6 months | +19.3% |
| Year to date | +16.2% |
| 1 year | +24.4% |
| 3 years | +231.0% |
| 5 years | +166.3% |
| 10 years | +159.0% |
| Since Feb 4, 2002 | +487.9% |
| Compound annual growth, 24.6 years | +7.5% |
KONARKSY records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹76.71 on Aug 26, 2005
- All time low close
- ₹4.89 on Jul 30, 2013
- 52 week high
- ₹50.35 on Feb 18, 2026
- 52 week low
- ₹32.45 on Sep 29, 2025
- Deepest drawdown
- -93.6% from Aug 26, 2005 to Jul 30, 2013, not yet recovered
- Best single session
- +20.0% on Mar 13, 2002
- Worst single session
- -20.0% on Jun 8, 2006
- Volatility, 1 year annualised
- 36.6%
- Sessions closing higher, 1 year
- 17%
- Growth of 1 since 2002
- 5.9×
- Best calendar year
- 2005, +256%
- Worst calendar year
- 2020, -63%
KONARKSY 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 Feb 4, 2002; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹37.60 | ₹50.35 | ₹33.90 | ₹42.47 | +13.0% | 31.3K | 186 |
| 2025 | ₹36.85 | ₹45.80 | ₹25.00 | ₹37.60 | +7.1% | 57.6K | 248 |
| 2024 | ₹13.53 | ₹56.00 | ₹13.53 | ₹35.10 | +159.6% | 311.4K | 245 |
| 2023 | ₹12.90 | ₹17.05 | ₹10.49 | ₹13.52 | +4.8% | 45.9K | 245 |
| 2022 | ₹15.75 | ₹17.04 | ₹10.25 | ₹12.90 | -18.1% | 22.4K | 248 |
| 2021 | ₹7.23 | ₹17.85 | ₹5.93 | ₹15.75 | +107.2% | 70.5K | 248 |
| 2020 | ₹20.80 | ₹20.80 | ₹6.69 | ₹7.60 | -63.5% | 28.3K | 250 |
| 2019 | ₹13.58 | ₹21.90 | ₹8.34 | ₹20.80 | +53.2% | 33.6K | 242 |
| 2018 | ₹23.05 | ₹25.65 | ₹10.40 | ₹13.58 | -40.5% | 76.8K | 246 |
| 2017 | ₹12.94 | ₹23.05 | ₹12.62 | ₹22.83 | +67.6% | 154K | 248 |
| 2016 | ₹18.20 | ₹21.00 | ₹12.65 | ₹13.62 | -22.4% | 80.1K | 246 |
| 2015 | ₹15.15 | ₹20.00 | ₹11.55 | ₹17.55 | +11.1% | 90.6K | 246 |
| 2014 | ₹6.66 | ₹20.15 | ₹6.66 | ₹15.80 | +137.2% | 137K | 244 |
| 2013 | ₹12.15 | ₹13.40 | ₹4.89 | ₹6.66 | -45.6% | 30.5K | 248 |
| 2012 | ₹17.00 | ₹23.15 | ₹12.11 | ₹12.25 | -31.4% | 12.5K | 245 |
| 2011 | ₹27.15 | ₹28.74 | ₹16.02 | ₹17.85 | -30.1% | 75.5K | 246 |
| 2010 | ₹12.95 | ₹38.38 | ₹12.94 | ₹25.52 | +87.5% | 562.1K | 250 |
| 2009 | ₹26.63 | ₹26.63 | ₹9.36 | ₹13.61 | -48.9% | 245.3K | 243 |
| 2008 | ₹42.89 | ₹51.48 | ₹21.28 | ₹26.63 | -34.8% | 82K | 246 |
| 2007 | ₹39.55 | ₹62.01 | ₹26.31 | ₹40.87 | -6.5% | 393.2K | 248 |
| 2006 | ₹52.64 | ₹74.90 | ₹32.32 | ₹43.69 | -18.4% | 974.3K | 247 |
| 2005 | ₹16.62 | ₹83.95 | ₹13.48 | ₹53.52 | +256.2% | 953.8K | 250 |
| 2004 | ₹15.02 | ₹18.21 | ₹5.65 | ₹15.02 | 0.0% | 225.6K | 262 |
| 2003 | ₹9.15 | ₹19.03 | ₹5.92 | ₹15.02 | +64.2% | 91.4K | 261 |
| 2002 | ₹7.22 | ₹20.81 | ₹5.16 | ₹9.15 | n/a | 59.4K | 237 |
KONARKSY monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹42.47 | -8.7% |
| August 2026 | ₹46.50 | +4.5% |
| July 2026 | ₹44.50 | +1.3% |
| June 2026 | ₹43.95 | +4.6% |
| May 2026 | ₹42.00 | +5.0% |
| April 2026 | ₹40.00 | +7.0% |
| March 2026 | ₹37.37 | -4.1% |
| February 2026 | ₹38.95 | -6.0% |
| January 2026 | ₹41.44 | +10.2% |
| December 2025 | ₹37.60 | -2.9% |
| November 2025 | ₹38.72 | +4.8% |
| October 2025 | ₹36.95 | +4.3% |
About the KONARKSY data
Daily bars. 6,125 sessions from Feb 4, 2002 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 21, 2026 forward, most recent session Sep 28, 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 4, 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/KONARKSY/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- KOHINOOR Kohinoor Foods Limited
- KOIYAIN Koiya International Limited
- KOKUYOCMLN Kokuyo Camlin Limited
- KOLTEPATIL Kolte-Patil Developers Limited
- KONNDOR Konndor Industries Limited
- KOPRAN Kopran Limited
- KOTAKBANK Kotak Mahindra Bank Limited
- KOTHARIPRO Kothari Products Limited
Common questions
KONARKSY share price history
