BSE · SURFI · stock
Suryo Foods & Industries Limited (SURFI) stock price history
Every BSE trading session of Suryo Foods & Industries Limited from Aug 12, 2010 to Sep 28, 2026: 3,978 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.
SURFI adjusted close, 2010 to 2026
- ₹33.40
- All time high, 2025
- ₹33.82
- 52 week high, ₹14.74 low
- 3,978
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
SURFI key facts
- Suryo Foods & Industries Limited (SURFI) closed at ₹18.06 on Sep 28, 2026 on BSE.
- SURFI's all time high close is ₹33.40, set on Nov 14, 2025; its all time low close is ₹3.83 on May 7, 2021.
- SURFI's 52 week range is ₹14.74 to ₹33.82.
- SURFI returned -8.9% over the year to Sep 28, 2026 and +201.0% over five years.
- Over ten years SURFI returned +57%, +4.6% a year compounded.
- SURFI's deepest drawdown was -88.2% from Sep 13, 2010 to May 7, 2021.
- DataCedar holds 3,978 daily sessions of SURFI history from Aug 12, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SURFI price chart, 2010 to 2026
SURFI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +9.4% |
| 3 months | -4.2% |
| 6 months | +12.2% |
| Year to date | -40.5% |
| 1 year | -8.9% |
| 3 years | +69.1% |
| 5 years | +201.0% |
| 10 years | +57.0% |
| Since Aug 12, 2010 | -35.5% |
| Compound annual growth, 16.1 years | -2.7% |
SURFI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹33.40 on Nov 14, 2025
- All time low close
- ₹3.83 on May 7, 2021
- 52 week high
- ₹33.82 on Nov 14, 2025
- 52 week low
- ₹14.74 on Apr 2, 2026
- Deepest drawdown
- -88.2% from Sep 13, 2010 to May 7, 2021, recovered Nov 14, 2025
- Best single session
- +20.0% on Jul 22, 2025
- Worst single session
- -15.9% on Feb 2, 2026
- Volatility, 1 year annualised
- 63.1%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2015, +152%
- Worst calendar year
- 2016, -58%
SURFI 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. 2010 starts on Aug 12, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹31.80 | ₹31.80 | ₹14.74 | ₹18.06 | -43.2% | 339K | 184 |
| 2025 | ₹17.18 | ₹33.82 | ₹13.60 | ₹31.80 | +90.6% | 306.7K | 248 |
| 2024 | ₹14.79 | ₹22.27 | ₹12.58 | ₹16.68 | +12.8% | 458.2K | 245 |
| 2023 | ₹9.74 | ₹20.15 | ₹6.51 | ₹14.79 | +59.4% | 318.2K | 245 |
| 2022 | ₹9.30 | ₹10.67 | ₹5.42 | ₹9.28 | +0.5% | 113.4K | 248 |
| 2021 | ₹7.29 | ₹11.22 | ₹3.82 | ₹9.23 | +26.6% | 55K | 248 |
| 2020 | ₹11.58 | ₹11.58 | ₹5.32 | ₹7.29 | -40.1% | 12.4K | 251 |
| 2019 | ₹14.99 | ₹14.99 | ₹12.18 | ₹12.18 | -18.7% | 832 | 242 |
| 2018 | ₹8.00 | ₹16.32 | ₹7.60 | ₹14.99 | +87.4% | 22.4K | 246 |
| 2017 | ₹9.94 | ₹10.90 | ₹7.86 | ₹8.00 | -23.5% | 17.1K | 248 |
| 2016 | ₹26.40 | ₹31.45 | ₹10.46 | ₹10.46 | -58.4% | 39.4K | 246 |
| 2015 | ₹9.98 | ₹25.15 | ₹5.45 | ₹25.15 | +152.0% | 65.7K | 246 |
| 2014 | ₹19.20 | ₹19.20 | ₹9.98 | ₹9.98 | -48.0% | 4.7K | 244 |
| 2013 | ₹20.20 | ₹20.20 | ₹19.20 | ₹19.20 | -5.0% | 50 | 248 |
| 2012 | ₹20.20 | ₹20.20 | ₹20.20 | ₹20.20 | 0.0% | 0 | 245 |
| 2011 | ₹26.45 | ₹26.45 | ₹20.20 | ₹20.20 | -23.6% | 8.5K | 246 |
| 2010 | ₹28.50 | ₹32.40 | ₹26.45 | ₹26.45 | n/a | 5.5K | 98 |
SURFI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹18.06 | +13.6% |
| August 2026 | ₹15.90 | -15.8% |
| July 2026 | ₹18.88 | +1.5% |
| June 2026 | ₹18.60 | +0.6% |
| May 2026 | ₹18.48 | -7.5% |
| April 2026 | ₹19.97 | +30.5% |
| March 2026 | ₹15.30 | -28.5% |
| February 2026 | ₹21.40 | -10.2% |
| January 2026 | ₹23.83 | -25.1% |
| December 2025 | ₹31.80 | +29.9% |
| November 2025 | ₹24.48 | +12.2% |
| October 2025 | ₹21.82 | +4.9% |
About the SURFI data
Daily bars. 3,978 sessions from Aug 12, 2010 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 Aug 12, 2010, 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/SURFI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- SURANASOL Surana Solar Limited
- SURANAT&P Surana Telecom and Power Limited
- SURATRAML Surat Trade and Mercantile Limited
- SURBHIN Surbhi Industries Limited
- SURJIND Suraj Industries Ltd
- SURYAAMBA Suryaamba Spinning Mills Limited
- SURYALA Suryalata Spinning Mills Limited
- SURYALAXMI Suryalakshmi Cotton Mills Limited
Common questions
SURFI share price history
