BSE · SAKHTISUG · stock
Sakthi Sugars Limited (SAKHTISUG) stock price history
Every BSE trading session of Sakthi Sugars Limited from Aug 28, 2000 to Nov 13, 2026: 6,525 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.
SAKHTISUG adjusted close, 2000 to 2026
- ₹250.60
- All time high, 2006
- ₹23.27
- 52 week high, ₹13.30 low
- 6,525
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
SAKHTISUG key facts
- Sakthi Sugars Limited (SAKHTISUG) closed at ₹19.07 on Nov 13, 2026 on BSE.
- SAKHTISUG's all time high close is ₹250.60, set on May 9, 2006; its all time low close is ₹5.12 on Jan 16, 2002.
- SAKHTISUG's 52 week range is ₹13.30 to ₹23.27.
- SAKHTISUG returned -5.1% over the year to Nov 13, 2026 and +22.9% over five years.
- Over ten years SAKHTISUG returned -48%, -6.3% a year compounded.
- SAKHTISUG's deepest drawdown was -97.6% from May 9, 2006 to Mar 23, 2020.
- DataCedar holds 6,525 daily sessions of SAKHTISUG history from Aug 28, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SAKHTISUG price chart, 2000 to 2026
SAKHTISUG returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.7% |
| 3 months | +10.4% |
| 6 months | +3.1% |
| Year to date | -0.4% |
| 1 year | -5.1% |
| 3 years | -39.4% |
| 5 years | +22.9% |
| 10 years | -47.6% |
| Since Aug 28, 2000 | +100.3% |
| Compound annual growth, 26.2 years | +2.7% |
SAKHTISUG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹250.60 on May 9, 2006
- All time low close
- ₹5.12 on Jan 16, 2002
- 52 week high
- ₹23.27 on Aug 24, 2026
- 52 week low
- ₹13.30 on Mar 19, 2026
- Deepest drawdown
- -97.6% from May 9, 2006 to Mar 23, 2020, not yet recovered
- Best single session
- +23.2% on Nov 13, 2000
- Worst single session
- -29.0% on Oct 4, 2000
- Volatility, 1 year annualised
- 41.6%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2000
- 2.0×
- Best calendar year
- 2003, +368%
- Worst calendar year
- 2011, -66%
SAKHTISUG 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 Aug 28, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹19.44 | ₹23.27 | ₹13.30 | ₹19.07 | -1.4% | 4.5M | 211 |
| 2025 | ₹30.72 | ₹32.40 | ₹18.03 | ₹19.35 | -36.9% | 4.4M | 247 |
| 2024 | ₹29.30 | ₹46.69 | ₹26.82 | ₹30.65 | +6.9% | 26.8M | 245 |
| 2023 | ₹26.00 | ₹36.47 | ₹18.07 | ₹28.68 | +8.4% | 25.5M | 245 |
| 2022 | ₹15.00 | ₹34.55 | ₹13.40 | ₹26.45 | +73.2% | 28.9M | 248 |
| 2021 | ₹10.30 | ₹22.90 | ₹8.58 | ₹15.27 | +51.5% | 17.2M | 248 |
| 2020 | ₹9.00 | ₹13.57 | ₹5.00 | ₹10.08 | +13.4% | 3.4M | 251 |
| 2019 | ₹13.14 | ₹14.20 | ₹6.90 | ₹8.89 | -32.5% | 2.1M | 242 |
| 2018 | ₹24.05 | ₹26.30 | ₹11.92 | ₹13.18 | -44.7% | 5.3M | 246 |
| 2017 | ₹36.20 | ₹44.40 | ₹22.95 | ₹23.85 | -33.4% | 11.3M | 248 |
| 2016 | ₹32.40 | ₹56.00 | ₹20.40 | ₹35.80 | +12.6% | 35.3M | 246 |
| 2015 | ₹16.70 | ₹35.25 | ₹12.20 | ₹31.80 | +92.1% | 8.4M | 246 |
| 2014 | ₹15.55 | ₹27.45 | ₹12.35 | ₹16.55 | +6.1% | 6.1M | 244 |
| 2013 | ₹26.85 | ₹27.90 | ₹11.62 | ₹15.60 | -41.0% | 3.6M | 248 |
| 2012 | ₹19.40 | ₹34.70 | ₹19.10 | ₹26.45 | +34.3% | 6.1M | 245 |
| 2011 | ₹57.40 | ₹60.75 | ₹19.10 | ₹19.70 | -65.5% | 9.9M | 246 |
| 2010 | ₹91.90 | ₹110.40 | ₹46.25 | ₹57.15 | -37.0% | 39.8M | 250 |
| 2009 | ₹49.00 | ₹105.70 | ₹18.10 | ₹90.65 | +91.6% | 17.4M | 243 |
| 2008 | ₹90.15 | ₹127.40 | ₹32.25 | ₹47.30 | -47.1% | 50M | 246 |
| 2007 | ₹97.85 | ₹107.69 | ₹58.01 | ₹89.45 | -8.0% | 74.7M | 248 |
| 2006 | ₹124.09 | ₹265.72 | ₹93.25 | ₹97.22 | -20.9% | 59.7M | 247 |
| 2005 | ₹48.08 | ₹128.68 | ₹39.72 | ₹122.98 | +156.6% | 99.3M | 250 |
| 2004 | ₹40.59 | ₹51.90 | ₹20.59 | ₹47.94 | +21.1% | 27.1M | 262 |
| 2003 | ₹7.83 | ₹43.39 | ₹4.88 | ₹39.58 | +368.0% | 14.1M | 261 |
| 2002 | ₹6.04 | ₹14.40 | ₹4.93 | ₹8.46 | +6.7% | 411.7K | 261 |
| 2001 | ₹7.92 | ₹7.92 | ₹7.92 | ₹7.92 | 0.0% | 0 | 261 |
| 2000 | ₹9.18 | ₹10.49 | ₹6.77 | ₹7.92 | n/a | 85K | 90 |
SAKHTISUG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹19.07 | +17.9% |
| October 2026 | ₹16.17 | -10.1% |
| September 2026 | ₹17.98 | -15.4% |
| August 2026 | ₹21.26 | +26.6% |
| July 2026 | ₹16.79 | -1.6% |
| June 2026 | ₹17.07 | -2.3% |
| May 2026 | ₹17.48 | -10.8% |
| April 2026 | ₹19.59 | +37.5% |
| March 2026 | ₹14.25 | -10.7% |
| February 2026 | ₹15.96 | -9.0% |
| January 2026 | ₹17.54 | -9.4% |
| December 2025 | ₹19.35 | -0.8% |
About the SAKHTISUG data
Daily bars. 6,525 sessions from Aug 28, 2000 to Nov 13, 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 Oct 23, 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 Aug 28, 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/bse%3ASAKHTISUG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
SAKHTISUG share price history
