BSE · SAKTHIFIN · stock
Sakthi Finance Limited (SAKTHIFIN) stock price history
Every BSE trading session of Sakthi Finance Limited from Apr 26, 2002 to Nov 13, 2026: 5,984 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.
SAKTHIFIN adjusted close, 2002 to 2026
- ₹93.60
- All time high, 2024
- ₹42.21
- 52 week high, ₹19.60 low
- 5,984
- Daily sessions since 2002
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
SAKTHIFIN key facts
- Sakthi Finance Limited (SAKTHIFIN) closed at ₹26.55 on Nov 13, 2026 on BSE.
- SAKTHIFIN's all time high close is ₹93.60, set on Jan 29, 2024; its all time low close is ₹0.5668 on Apr 29, 2002.
- SAKTHIFIN's 52 week range is ₹19.60 to ₹42.21.
- SAKTHIFIN returned -34.8% over the year to Nov 13, 2026 and +75.0% over five years.
- Over ten years SAKTHIFIN returned +2%, +0.2% a year compounded.
- SAKTHIFIN's deepest drawdown was -86.9% from Jan 3, 2008 to Mar 23, 2009.
- DataCedar holds 5,984 daily sessions of SAKTHIFIN history from Apr 26, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SAKTHIFIN price chart, 2002 to 2026
SAKTHIFIN returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +5.6% |
| 3 months | -1.6% |
| 6 months | +2.6% |
| Year to date | -29.8% |
| 1 year | -34.8% |
| 3 years | -32.7% |
| 5 years | +75.0% |
| 10 years | +1.6% |
| Since Apr 26, 2002 | +4,389% |
| Compound annual growth, 24.6 years | +16.8% |
SAKTHIFIN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹93.60 on Jan 29, 2024
- All time low close
- ₹0.5668 on Apr 29, 2002
- 52 week high
- ₹42.21 on Nov 13, 2025
- 52 week low
- ₹19.60 on Mar 18, 2026
- Deepest drawdown
- -86.9% from Jan 3, 2008 to Mar 23, 2009, recovered Jul 31, 2015
- Best single session
- +42.0% on Oct 29, 2008
- Worst single session
- -20.0% on Aug 16, 2004
- Volatility, 1 year annualised
- 36.8%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2002
- 44.9×
- Best calendar year
- 2003, +209%
- Worst calendar year
- 2008, -76%
SAKTHIFIN 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 Apr 26, 2002; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹38.33 | ₹41.54 | ₹19.60 | ₹26.55 | -30.7% | 1.7M | 211 |
| 2025 | ₹58.09 | ₹61.85 | ₹33.97 | ₹38.33 | -32.5% | 1.1M | 246 |
| 2024 | ₹46.46 | ₹97.80 | ₹43.83 | ₹56.76 | +24.6% | 4.7M | 245 |
| 2023 | ₹31.54 | ₹51.84 | ₹23.29 | ₹45.55 | +40.9% | 3.7M | 244 |
| 2022 | ₹28.04 | ₹37.68 | ₹17.26 | ₹32.32 | +15.5% | 2.8M | 248 |
| 2021 | ₹13.14 | ₹29.44 | ₹10.59 | ₹27.99 | +116.6% | 4.6M | 248 |
| 2020 | ₹12.39 | ₹15.81 | ₹8.47 | ₹12.93 | +2.1% | 874.7K | 251 |
| 2019 | ₹17.10 | ₹17.38 | ₹9.51 | ₹12.66 | -23.5% | 678.2K | 241 |
| 2018 | ₹29.05 | ₹36.82 | ₹14.56 | ₹16.55 | -41.8% | 2.1M | 246 |
| 2017 | ₹22.52 | ₹38.09 | ₹21.03 | ₹28.44 | +24.4% | 3.6M | 248 |
| 2016 | ₹14.86 | ₹36.07 | ₹11.40 | ₹22.85 | +50.1% | 2.4M | 243 |
| 2015 | ₹12.95 | ₹20.72 | ₹9.72 | ₹15.23 | +20.9% | 1.9M | 244 |
| 2014 | ₹6.95 | ₹17.81 | ₹6.61 | ₹12.60 | +74.6% | 2.2M | 235 |
| 2013 | ₹7.71 | ₹8.55 | ₹6.06 | ₹7.22 | -3.0% | 429.9K | 217 |
| 2012 | ₹5.65 | ₹7.68 | ₹5.26 | ₹7.44 | +37.7% | 660.1K | 224 |
| 2011 | ₹6.96 | ₹7.04 | ₹4.33 | ₹5.40 | -18.8% | 963.5K | 240 |
| 2010 | ₹4.98 | ₹11.04 | ₹4.36 | ₹6.65 | +30.1% | 2.4M | 247 |
| 2009 | ₹2.92 | ₹7.36 | ₹2.09 | ₹5.11 | +59.6% | 623K | 236 |
| 2008 | ₹14.63 | ₹18.43 | ₹2.16 | ₹3.20 | -75.9% | 1.7M | 234 |
| 2007 | ₹6.90 | ₹13.31 | ₹5.03 | ₹13.31 | +119.5% | 2M | 238 |
| 2006 | ₹5.15 | ₹10.88 | ₹4.25 | ₹6.06 | +20.0% | 731.3K | 247 |
| 2005 | ₹3.70 | ₹7.26 | ₹2.96 | ₹5.05 | +40.2% | 1.2M | 250 |
| 2004 | ₹3.57 | ₹4.56 | ₹1.16 | ₹3.60 | +3.0% | 362.6K | 262 |
| 2003 | ₹1.11 | ₹4.26 | ₹0.5668 | ₹3.50 | +208.7% | 115.9K | 261 |
| 2002 | ₹0.5915 | ₹2.71 | ₹0.5668 | ₹1.13 | n/a | 12.9K | 178 |
SAKTHIFIN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹26.55 | +4.5% |
| October 2026 | ₹25.40 | -1.6% |
| September 2026 | ₹25.80 | -3.6% |
| August 2026 | ₹26.76 | -0.8% |
| July 2026 | ₹26.98 | -1.9% |
| June 2026 | ₹27.50 | +2.3% |
| May 2026 | ₹26.87 | +1.4% |
| April 2026 | ₹26.49 | +22.4% |
| March 2026 | ₹21.64 | -7.0% |
| February 2026 | ₹23.26 | -25.7% |
| January 2026 | ₹31.30 | -18.4% |
| December 2025 | ₹38.33 | +3.7% |
About the SAKTHIFIN data
Daily bars. 5,984 sessions from Apr 26, 2002 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 Apr 26, 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/bse%3ASAKTHIFIN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
SAKTHIFIN share price history
