BSE · STURDY · stock
Sturdy Industries Limited (STURDY) stock price history
Every BSE trading session of Sturdy Industries Limited from Apr 21, 2004 to Sep 28, 2026: 5,549 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.
STURDY adjusted close, 2004 to 2026
- ₹11.80
- All time high, 2008
- ₹0.3000
- 52 week high, ₹0.1900 low
- 5,549
- Daily sessions since 2004
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
STURDY key facts
- Sturdy Industries Limited (STURDY) closed at ₹0.2100 on Sep 28, 2026 on BSE.
- STURDY's all time high close is ₹11.80, set on Jan 8, 2008; its all time low close is ₹0.2000 on Feb 9, 2026.
- STURDY's 52 week range is ₹0.1900 to ₹0.3000.
- STURDY returned -16.0% over the year to Sep 28, 2026 and -53.3% over five years.
- Over ten years STURDY returned -76%, -13.1% a year compounded.
- STURDY's deepest drawdown was -98.3% from Jan 8, 2008 to Feb 9, 2026.
- DataCedar holds 5,549 daily sessions of STURDY history from Apr 21, 2004 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
STURDY price chart, 2004 to 2026
STURDY returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -12.5% |
| 3 months | -22.2% |
| 6 months | +5.0% |
| Year to date | -12.5% |
| 1 year | -16.0% |
| 3 years | -52.3% |
| 5 years | -53.3% |
| 10 years | -75.6% |
| Since Apr 21, 2004 | -67.2% |
| Compound annual growth, 22.4 years | -4.8% |
STURDY records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹11.80 on Jan 8, 2008
- All time low close
- ₹0.2000 on Feb 9, 2026
- 52 week high
- ₹0.3000 on Nov 3, 2025
- 52 week low
- ₹0.1900 on Feb 16, 2026
- Deepest drawdown
- -98.3% from Jan 8, 2008 to Feb 9, 2026, not yet recovered
- Best single session
- +20.0% on Jun 6, 2005
- Worst single session
- -19.9% on Feb 18, 2005
- Volatility, 1 year annualised
- 24.9%
- Sessions closing higher, 1 year
- 6%
- Best calendar year
- 2007, +682%
- Worst calendar year
- 2011, -59%
STURDY 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. 2004 starts on Apr 21, 2004; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹0.2400 | ₹0.2800 | ₹0.1900 | ₹0.2100 | -12.5% | 7.4M | 187 |
| 2025 | ₹0.3900 | ₹0.3900 | ₹0.2100 | ₹0.2400 | -38.5% | 12.1M | 248 |
| 2024 | ₹0.5100 | ₹0.6900 | ₹0.3700 | ₹0.3900 | -23.5% | 108.8M | 245 |
| 2023 | ₹0.6100 | ₹0.6900 | ₹0.3600 | ₹0.5100 | -13.6% | 188.7M | 245 |
| 2022 | ₹0.5000 | ₹2.20 | ₹0.3400 | ₹0.5900 | +22.9% | 173.5M | 248 |
| 2021 | ₹0.4600 | ₹0.6300 | ₹0.3300 | ₹0.4800 | +9.1% | 11.9M | 248 |
| 2020 | ₹0.3000 | ₹0.4600 | ₹0.2200 | ₹0.4400 | +46.7% | 214.5K | 250 |
| 2019 | ₹0.3500 | ₹0.3500 | ₹0.2900 | ₹0.3000 | -14.3% | 151.1K | 242 |
| 2018 | ₹0.7200 | ₹1.01 | ₹0.3500 | ₹0.3500 | -51.4% | 920K | 246 |
| 2017 | ₹1.27 | ₹1.70 | ₹0.4400 | ₹0.7200 | -40.5% | 2.7M | 248 |
| 2016 | ₹1.78 | ₹2.21 | ₹0.7900 | ₹1.21 | -28.8% | 1.3M | 246 |
| 2015 | ₹1.50 | ₹2.62 | ₹1.06 | ₹1.70 | +13.3% | 2M | 246 |
| 2014 | ₹1.95 | ₹3.20 | ₹1.30 | ₹1.50 | -16.2% | 2.8M | 244 |
| 2013 | ₹3.98 | ₹4.20 | ₹1.28 | ₹1.79 | -55.0% | 4.6M | 248 |
| 2012 | ₹2.93 | ₹5.33 | ₹2.46 | ₹3.98 | +56.1% | 8.5M | 245 |
| 2011 | ₹6.35 | ₹6.54 | ₹2.30 | ₹2.55 | -58.7% | 8.1M | 246 |
| 2010 | ₹4.39 | ₹9.98 | ₹3.75 | ₹6.18 | +45.1% | 45.1M | 250 |
| 2009 | ₹5.01 | ₹7.08 | ₹3.43 | ₹4.26 | -15.0% | 33.8M | 243 |
| 2008 | ₹9.26 | ₹11.80 | ₹4.12 | ₹5.01 | -43.2% | 2.3M | 246 |
| 2007 | ₹1.07 | ₹9.99 | ₹0.8300 | ₹8.82 | +681.9% | 2.9M | 248 |
| 2006 | ₹2.00 | ₹2.00 | ₹1.13 | ₹1.13 | -43.6% | 127K | 247 |
| 2005 | ₹0.8500 | ₹2.22 | ₹0.8000 | ₹2.00 | +135.3% | 167K | 250 |
| 2004 | ₹0.6400 | ₹0.8500 | ₹0.5100 | ₹0.8500 | n/a | 9K | 183 |
STURDY monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹0.2100 | -12.5% |
| August 2026 | ₹0.2400 | -7.7% |
| July 2026 | ₹0.2600 | -3.7% |
| June 2026 | ₹0.2700 | +3.8% |
| May 2026 | ₹0.2600 | +13.0% |
| April 2026 | ₹0.2300 | +9.5% |
| March 2026 | ₹0.2100 | +5.0% |
| February 2026 | ₹0.2000 | -9.1% |
| January 2026 | ₹0.2200 | -8.3% |
| December 2025 | ₹0.2400 | -7.7% |
| November 2025 | ₹0.2600 | -10.3% |
| October 2025 | ₹0.2900 | +11.5% |
About the STURDY data
Daily bars. 5,549 sessions from Apr 21, 2004 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 Apr 21, 2004, 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/STURDY/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- STOVEKRAFT Stove Kraft Limited
- STRATMONT Stratmont Industries Limited
- STRGRENWO Sterling Greenwoods Limited
- STUDDS Studds Accessories Limited
- STYL Seshaasai Technologies Limited
- STYLAMIND Stylam Industries Limited
- STYLEBAAZA Baazar Style Retail Limited
- STYRENIX Styrenix Performance Materials Limited
Common questions
STURDY share price history
