BSE · SUGALDAM · stock

Sugal Earthen Spaces Ventures Limited (SUGALDAM) stock price history

Every BSE trading session of Sugal Earthen Spaces Ventures Limited from Jan 7, 2002 to Sep 28, 2026: 6,143 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.

Get SUGALDAM data, free keyYear by year table

SUGALDAM adjusted close, 2002 to 2026

SUGALDAMSugal Earthen Spaces Ventures Limited
₹67.00-19.4% over one year
20052010201520202025
₹134.59
All time high, 2025
₹115.95
52 week high, ₹50.49 low
6,143
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.

SUGALDAM key facts

  • Sugal Earthen Spaces Ventures Limited (SUGALDAM) closed at ₹67.00 on Sep 28, 2026 on BSE.
  • SUGALDAM's all time high close is ₹134.59, set on Jun 18, 2025; its all time low close is ₹1.58 on Apr 7, 2003.
  • SUGALDAM's 52 week range is ₹50.49 to ₹115.95.
  • SUGALDAM returned -19.4% over the year to Sep 28, 2026 and +708.7% over five years.
  • Over ten years SUGALDAM returned +641%, +22.2% a year compounded.
  • SUGALDAM's deepest drawdown was -87.7% from Jan 3, 2008 to Mar 9, 2009.
  • DataCedar holds 6,143 daily sessions of SUGALDAM history from Jan 7, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

SUGALDAM price chart, 2002 to 2026

SUGALDAM adjusted close, Jan 7, 2002 to Sep 28, 2026₹1.58₹6.51₹26.76₹110.0420052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

SUGALDAM returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+4.7%
3 months+17.1%
6 months+23.6%
Year to date-3.8%
1 year-19.4%
3 years+258.0%
5 years+708.7%
10 years+640.9%
Since Jan 7, 2002+670.0%
Compound annual growth, 24.7 years+8.6%

SUGALDAM records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₹134.59 on Jun 18, 2025
All time low close
₹1.58 on Apr 7, 2003
52 week high
₹115.95 on Oct 31, 2025
52 week low
₹50.49 on Apr 6, 2026
Deepest drawdown
-87.7% from Jan 3, 2008 to Mar 9, 2009, recovered Aug 12, 2024
Best single session
+20.0% on Mar 23, 2004
Worst single session
-22.0% on Oct 12, 2004
Volatility, 1 year annualised
74.2%
Sessions closing higher, 1 year
44%
Growth of 1 since 2002
7.7×
Best calendar year
2007, +434%
Worst calendar year
2008, -70%

SUGALDAM 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 Jan 7, 2002; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₹70.73₹77.73₹50.49₹67.00-5.3%229.8K184
2025₹77.49₹136.93₹43.94₹70.73-10.5%431.6K248
2024₹26.66₹88.96₹23.06₹79.07+202.5%562.6K245
2023₹16.01₹36.29₹12.74₹26.14+63.3%337.3K245
2022₹14.40₹21.21₹12.22₹16.01+16.6%268.9K248
2021₹7.86₹14.42₹6.35₹13.73+74.7%219.8K248
2020₹7.49₹9.87₹4.83₹7.86+5.0%53.4K250
2019₹13.30₹14.12₹5.91₹7.49-46.1%31.8K242
2018₹15.27₹18.42₹10.84₹13.89-10.8%91.3K246
2017₹6.90₹15.56₹6.55₹15.56+125.7%97.2K248
2016₹8.20₹9.98₹6.07₹6.90-15.9%18.1K246
2015₹8.60₹14.63₹7.09₹8.20-4.7%30.9K246
2014₹12.81₹15.91₹7.98₹8.60-32.8%92.5K244
2013₹7.39₹12.81₹5.29₹12.81+73.4%83.7K248
2012₹8.50₹14.55₹6.81₹7.39-9.4%154.3K245
2011₹11.82₹15.25₹8.15₹8.15-28.3%142.3K246
2010₹15.38₹15.38₹7.80₹11.37-23.9%133.2K250
2009₹10.41₹16.70₹5.05₹14.94+37.7%149.9K243
2008₹38.36₹44.69₹10.85₹10.85-70.3%288.7K246
2007₹6.28₹36.56₹5.75₹36.56+434.0%1.1M248
2006₹4.61₹8.53₹3.78₹6.85+44.8%387.3K247
2005₹5.10₹13.62₹3.23₹4.73-10.2%500.6K250
2004₹5.12₹5.89₹1.77₹5.26+23.0%148.6K262
2003₹4.39₹8.79₹1.58₹4.28-1.6%72.9K261
2002₹8.70₹10.55₹3.12₹4.35n/a12.6K257

SUGALDAM monthly closes, last 12 months

MonthMonth end closeChange
September 2026₹67.00+4.6%
August 2026₹64.03+2.7%
July 2026₹62.36+12.2%
June 2026₹55.58-15.1%
May 2026₹65.48+14.2%
April 2026₹57.36+4.8%
March 2026₹54.74-18.3%
February 2026₹66.97-3.9%
January 2026₹69.72-1.4%
December 2025₹70.73-1.6%
November 2025₹71.86-27.3%
October 2025₹98.86+8.5%

About the SUGALDAM data

Daily bars. 6,143 sessions from Jan 7, 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 Jan 7, 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/SUGALDAM/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on BSE

Common questions

SUGALDAM share price history

Start with any symbol.

Start free