BSE · STLSTRINF · stock
Steel Strips Infrastructures Limited (STLSTRINF) stock price history
Every BSE trading session of Steel Strips Infrastructures Limited from Jul 1, 2002 to Sep 28, 2026: 6,018 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.
STLSTRINF adjusted close, 2002 to 2026
- ₹105.95
- All time high, 2007
- ₹29.99
- 52 week high, ₹17.10 low
- 6,018
- 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.
STLSTRINF key facts
- Steel Strips Infrastructures Limited (STLSTRINF) closed at ₹23.80 on Sep 28, 2026 on BSE.
- STLSTRINF's all time high close is ₹105.95, set on Oct 3, 2007; its all time low close is ₹1.00 on Jun 22, 2004.
- STLSTRINF's 52 week range is ₹17.10 to ₹29.99.
- STLSTRINF returned -9.5% over the year to Sep 28, 2026 and -42.6% over five years.
- Over ten years STLSTRINF returned +92%, +6.7% a year compounded.
- STLSTRINF's deepest drawdown was -98.0% from Oct 3, 2007 to Apr 25, 2013.
- DataCedar holds 6,018 daily sessions of STLSTRINF history from Jul 1, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
STLSTRINF price chart, 2002 to 2026
STLSTRINF returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +20.0% |
| 3 months | +22.4% |
| 6 months | +16.2% |
| Year to date | +1.3% |
| 1 year | -9.5% |
| 3 years | -2.8% |
| 5 years | -42.6% |
| 10 years | +92.1% |
| Since Jul 1, 2002 | +934.8% |
| Compound annual growth, 24.2 years | +10.1% |
STLSTRINF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹105.95 on Oct 3, 2007
- All time low close
- ₹1.00 on Jun 22, 2004
- 52 week high
- ₹29.99 on Sep 30, 2025
- 52 week low
- ₹17.10 on Aug 10, 2026
- Deepest drawdown
- -98.0% from Oct 3, 2007 to Apr 25, 2013, not yet recovered
- Best single session
- +20.0% on Jul 14, 2004
- Worst single session
- -19.9% on Jan 28, 2004
- Volatility, 1 year annualised
- 73.6%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2002
- 10.3×
- Best calendar year
- 2021, +844%
- Worst calendar year
- 2008, -80%
STLSTRINF 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 Jul 1, 2002; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹26.39 | ₹28.48 | ₹17.10 | ₹23.80 | -0.1% | 518.1K | 184 |
| 2025 | ₹37.50 | ₹37.50 | ₹21.00 | ₹23.83 | -29.3% | 857.9K | 248 |
| 2024 | ₹31.00 | ₹42.93 | ₹26.10 | ₹33.72 | +10.4% | 1.8M | 245 |
| 2023 | ₹28.45 | ₹36.11 | ₹16.01 | ₹30.55 | +13.8% | 1.5M | 245 |
| 2022 | ₹37.95 | ₹62.50 | ₹20.30 | ₹26.85 | -27.2% | 2.3M | 248 |
| 2021 | ₹4.10 | ₹55.90 | ₹3.55 | ₹36.90 | +843.7% | 2.7M | 248 |
| 2020 | ₹6.60 | ₹7.10 | ₹3.90 | ₹3.91 | -40.8% | 7.2K | 250 |
| 2019 | ₹7.41 | ₹7.50 | ₹6.60 | ₹6.60 | -10.9% | 1.4K | 242 |
| 2018 | ₹7.50 | ₹11.25 | ₹6.94 | ₹7.41 | -3.5% | 28.4K | 246 |
| 2017 | ₹12.92 | ₹18.78 | ₹7.20 | ₹7.68 | -37.6% | 282.5K | 248 |
| 2016 | ₹12.98 | ₹21.00 | ₹8.22 | ₹12.31 | -1.5% | 336.7K | 246 |
| 2015 | ₹5.08 | ₹12.50 | ₹2.86 | ₹12.50 | +146.1% | 160.6K | 246 |
| 2014 | ₹3.20 | ₹6.20 | ₹2.81 | ₹5.08 | +58.7% | 95.6K | 244 |
| 2013 | ₹5.95 | ₹6.00 | ₹2.13 | ₹3.20 | -44.0% | 80.3K | 248 |
| 2012 | ₹4.60 | ₹8.82 | ₹3.29 | ₹5.71 | +18.7% | 170.5K | 245 |
| 2011 | ₹11.65 | ₹15.33 | ₹4.77 | ₹4.81 | -59.2% | 172.8K | 246 |
| 2010 | ₹12.60 | ₹29.20 | ₹11.80 | ₹11.80 | -13.6% | 476.9K | 250 |
| 2009 | ₹8.92 | ₹23.20 | ₹4.95 | ₹13.65 | +60.6% | 325.5K | 243 |
| 2008 | ₹45.60 | ₹48.00 | ₹5.71 | ₹8.50 | -80.5% | 727.1K | 246 |
| 2007 | ₹8.92 | ₹109.70 | ₹8.92 | ₹43.50 | +411.8% | 7M | 248 |
| 2006 | ₹4.50 | ₹9.19 | ₹3.45 | ₹8.50 | +88.9% | 149.4K | 247 |
| 2005 | ₹7.75 | ₹14.60 | ₹4.36 | ₹4.50 | -43.8% | 545K | 250 |
| 2004 | ₹3.10 | ₹10.18 | ₹1.00 | ₹8.00 | +158.1% | 171.5K | 262 |
| 2003 | ₹2.25 | ₹4.40 | ₹1.99 | ₹3.10 | +34.8% | 8.4K | 261 |
| 2002 | ₹2.05 | ₹2.75 | ₹2.05 | ₹2.30 | n/a | 14.8K | 132 |
STLSTRINF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹23.80 | +32.1% |
| August 2026 | ₹18.01 | -8.6% |
| July 2026 | ₹19.70 | +1.0% |
| June 2026 | ₹19.50 | -6.2% |
| May 2026 | ₹20.80 | +1.2% |
| April 2026 | ₹20.55 | +3.9% |
| March 2026 | ₹19.77 | -6.8% |
| February 2026 | ₹21.21 | +1.2% |
| January 2026 | ₹20.95 | -12.1% |
| December 2025 | ₹23.83 | +0.3% |
| November 2025 | ₹23.75 | -2.5% |
| October 2025 | ₹24.35 | -8.0% |
About the STLSTRINF data
Daily bars. 6,018 sessions from Jul 1, 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 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 Jul 1, 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/STLSTRINF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- STERTOOLS Sterling Tools Limited
- STHINPA The South India Paper Mills Limited
- STL Shreeji Translogistics Limited
- STLNETWORK STL Networks Limited
- STLTECH Sterlite Technologies Limited
- STML Steelman Telecom Limited
- STOVACQ Stovec Industries Limited
- STOVEKRAFT Stove Kraft Limited
Common questions
STLSTRINF share price history
