BSE · SUMEDHA · stock
Sumedha Fiscal Services Limited (SUMEDHA) stock price history
Every BSE trading session of Sumedha Fiscal Services Limited from Jun 20, 2002 to Nov 13, 2026: 5,942 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.
SUMEDHA adjusted close, 2002 to 2026
- ₹173.13
- All time high, 2022
- ₹52.68
- 52 week high, ₹30.20 low
- 5,942
- 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.
SUMEDHA key facts
- Sumedha Fiscal Services Limited (SUMEDHA) closed at ₹40.90 on Nov 13, 2026 on BSE.
- SUMEDHA's all time high close is ₹173.13, set on Oct 21, 2022; its all time low close is ₹0.6895 on Nov 18, 2004.
- SUMEDHA's 52 week range is ₹30.20 to ₹52.68.
- SUMEDHA returned -15.9% over the year to Nov 13, 2026 and +58.8% over five years.
- Over ten years SUMEDHA returned +222%, +12.4% a year compounded.
- SUMEDHA's deepest drawdown was -82.0% from Oct 21, 2022 to Mar 30, 2026.
- DataCedar holds 5,942 daily sessions of SUMEDHA history from Jun 20, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SUMEDHA price chart, 2002 to 2026
SUMEDHA returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.3% |
| 3 months | +2.7% |
| 6 months | -1.9% |
| Year to date | -6.2% |
| 1 year | -15.9% |
| 3 years | -0.9% |
| 5 years | +58.8% |
| 10 years | +222.3% |
| Since Jun 20, 2002 | +1,417% |
| Compound annual growth, 24.4 years | +11.8% |
SUMEDHA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹173.13 on Oct 21, 2022
- All time low close
- ₹0.6895 on Nov 18, 2004
- 52 week high
- ₹52.68 on Nov 19, 2025
- 52 week low
- ₹30.20 on Mar 17, 2026
- Deepest drawdown
- -82.0% from Oct 21, 2022 to Mar 30, 2026, not yet recovered
- Best single session
- +20.9% on May 20, 2014
- Worst single session
- -25.4% on May 22, 2018
- Volatility, 1 year annualised
- 39.9%
- Sessions closing higher, 1 year
- 47%
- Growth of 1 since 2002
- 15.2×
- Best calendar year
- 2022, +210%
- Worst calendar year
- 2008, -61%
SUMEDHA 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 Jun 20, 2002; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹46.34 | ₹48.80 | ₹30.20 | ₹40.90 | -8.5% | 1.5M | 213 |
| 2025 | ₹93.58 | ₹93.58 | ₹41.96 | ₹44.71 | -50.6% | 2.6M | 248 |
| 2024 | ₹44.37 | ₹109.04 | ₹40.60 | ₹90.53 | +109.3% | 9.9M | 245 |
| 2023 | ₹80.12 | ₹84.17 | ₹33.63 | ₹43.26 | -47.1% | 6.8M | 245 |
| 2022 | ₹26.67 | ₹178.46 | ₹26.40 | ₹81.73 | +209.6% | 13.5M | 248 |
| 2021 | ₹19.77 | ₹33.41 | ₹17.61 | ₹26.40 | +38.5% | 5.8M | 248 |
| 2020 | ₹14.37 | ₹23.77 | ₹10.40 | ₹19.06 | +24.9% | 1.6M | 249 |
| 2019 | ₹15.02 | ₹19.26 | ₹12.11 | ₹15.26 | -3.6% | 1.3M | 243 |
| 2018 | ₹35.28 | ₹45.20 | ₹13.48 | ₹15.83 | -55.3% | 8.7M | 245 |
| 2017 | ₹13.46 | ₹39.54 | ₹9.92 | ₹35.39 | +183.6% | 5.7M | 248 |
| 2016 | ₹11.99 | ₹15.22 | ₹7.63 | ₹12.48 | +6.7% | 1M | 246 |
| 2015 | ₹10.34 | ₹13.20 | ₹7.92 | ₹11.70 | +7.4% | 629.6K | 246 |
| 2014 | ₹5.93 | ₹17.16 | ₹5.70 | ₹10.89 | +83.5% | 1.9M | 233 |
| 2013 | ₹9.33 | ₹10.28 | ₹5.60 | ₹5.93 | -33.5% | 473.9K | 207 |
| 2012 | ₹6.21 | ₹11.68 | ₹6.03 | ₹8.93 | +29.3% | 765.4K | 243 |
| 2011 | ₹16.98 | ₹19.24 | ₹5.97 | ₹6.91 | -59.3% | 1.8M | 241 |
| 2010 | ₹8.95 | ₹23.68 | ₹8.03 | ₹16.98 | +81.9% | 6.5M | 249 |
| 2009 | ₹3.71 | ₹9.92 | ₹2.92 | ₹9.34 | +158.4% | 1.2M | 211 |
| 2008 | ₹9.76 | ₹13.67 | ₹3.11 | ₹3.61 | -61.2% | 1.5M | 228 |
| 2007 | ₹3.72 | ₹9.59 | ₹3.03 | ₹9.32 | +131.9% | 1.9M | 248 |
| 2006 | ₹3.69 | ₹4.80 | ₹2.10 | ₹4.02 | +15.1% | 756.2K | 247 |
| 2005 | ₹1.25 | ₹6.33 | ₹0.9987 | ₹3.49 | +129.0% | 3.2M | 249 |
| 2004 | ₹1.25 | ₹1.53 | ₹0.5683 | ₹1.53 | +21.7% | 45.7K | 262 |
| 2003 | ₹1.25 | ₹1.25 | ₹1.25 | ₹1.25 | 0.0% | 0 | 261 |
| 2002 | ₹2.70 | ₹2.70 | ₹1.25 | ₹1.25 | n/a | 3.7K | 139 |
SUMEDHA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹40.90 | +4.8% |
| October 2026 | ₹39.01 | -12.8% |
| September 2026 | ₹44.75 | +12.2% |
| August 2026 | ₹39.88 | +12.0% |
| July 2026 | ₹35.62 | -5.6% |
| June 2026 | ₹37.72 | -6.1% |
| May 2026 | ₹40.19 | +3.2% |
| April 2026 | ₹38.96 | +25.3% |
| March 2026 | ₹31.08 | -10.7% |
| February 2026 | ₹34.81 | -10.9% |
| January 2026 | ₹39.08 | -12.6% |
| December 2025 | ₹44.71 | -6.3% |
About the SUMEDHA data
Daily bars. 5,942 sessions from Jun 20, 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 Jun 20, 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%3ASUMEDHA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- SUJALA Sujala Trading & Holdings Limited
- SUKHJITS The Sukhjit Starch & Chemicals Limited
- SULA Sula Vineyards Limited
- SULABEN Sulabh Engineers & Services Limited
- SUMEETINDS Sumeet Industries Limited
- SUMERUIND Sumeru Industries Limited
- SUMICHEM Sumitomo Chemical India Limited
- SUMMITSEC Summit Securities Limited
Common questions
SUMEDHA share price history
