BSE · SURYAAMBA · stock
Suryaamba Spinning Mills Limited (SURYAAMBA) stock price history
Every BSE trading session of Suryaamba Spinning Mills Limited from Sep 3, 2009 to Sep 25, 2026: 4,209 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 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.
SURYAAMBA adjusted close, 2009 to 2026
- ₹326.54
- All time high, 2023
- ₹147.77
- 52 week high, ₹99.57 low
- 4,209
- Daily sessions since 2009
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
SURYAAMBA key facts
- Suryaamba Spinning Mills Limited (SURYAAMBA) closed at ₹119.00 on Sep 25, 2026 on BSE.
- SURYAAMBA's all time high close is ₹326.54, set on May 17, 2023; its all time low close is ₹17.09 on Sep 10, 2012.
- SURYAAMBA's 52 week range is ₹99.57 to ₹147.77.
- SURYAAMBA returned -13.1% over the year to Sep 25, 2026 and -13.0% over five years.
- Over ten years SURYAAMBA returned +89%, +6.6% a year compounded.
- SURYAAMBA's deepest drawdown was -80.5% from Oct 27, 2010 to Sep 10, 2012.
- DataCedar holds 4,209 daily sessions of SURYAAMBA history from Sep 3, 2009 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
SURYAAMBA price chart, 2009 to 2026
SURYAAMBA returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.0% |
| 3 months | +3.3% |
| 6 months | +2.6% |
| Year to date | -0.0% |
| 1 year | -13.1% |
| 3 years | -30.5% |
| 5 years | -13.0% |
| 10 years | +89.3% |
| Since Sep 3, 2009 | +360.2% |
| Compound annual growth, 17.1 years | +9.4% |
SURYAAMBA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹326.54 on May 17, 2023
- All time low close
- ₹17.09 on Sep 10, 2012
- 52 week high
- ₹147.77 on Dec 24, 2025
- 52 week low
- ₹99.57 on Mar 27, 2026
- Deepest drawdown
- -80.5% from Oct 27, 2010 to Sep 10, 2012, recovered Jul 18, 2018
- Best single session
- +20.0% on Jul 17, 2018
- Worst single session
- -15.4% on Sep 30, 2019
- Volatility, 1 year annualised
- 60.2%
- Sessions closing higher, 1 year
- 41%
- Growth of 1 since 2009
- 4.6×
- Best calendar year
- 2021, +272%
- Worst calendar year
- 2011, -69%
SURYAAMBA 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. 2009 starts on Sep 3, 2009; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹119.06 | ₹142.77 | ₹99.57 | ₹119.00 | -0.1% | 129K | 183 |
| 2025 | ₹148.63 | ₹196.79 | ₹113.16 | ₹119.06 | -23.5% | 160.5K | 248 |
| 2024 | ₹174.17 | ₹203.28 | ₹134.09 | ₹155.57 | -7.1% | 310.4K | 245 |
| 2023 | ₹195.54 | ₹340.66 | ₹135.29 | ₹167.41 | -13.7% | 659.8K | 245 |
| 2022 | ₹189.76 | ₹246.70 | ₹165.60 | ₹194.03 | +6.9% | 632.8K | 248 |
| 2021 | ₹48.27 | ₹200.46 | ₹45.23 | ₹181.48 | +271.5% | 1.2M | 248 |
| 2020 | ₹49.59 | ₹54.78 | ₹33.66 | ₹48.85 | -0.5% | 213.8K | 251 |
| 2019 | ₹61.37 | ₹68.35 | ₹38.62 | ₹49.11 | -20.5% | 325.8K | 243 |
| 2018 | ₹59.99 | ₹126.46 | ₹55.34 | ₹61.80 | -2.1% | 2M | 246 |
| 2017 | ₹57.20 | ₹71.10 | ₹38.74 | ₹63.14 | +5.8% | 282.8K | 248 |
| 2016 | ₹39.74 | ₹76.47 | ₹36.60 | ₹59.70 | +57.1% | 511.4K | 246 |
| 2015 | ₹36.43 | ₹46.92 | ₹30.21 | ₹38.01 | +4.3% | 206.8K | 246 |
| 2014 | ₹23.38 | ₹43.77 | ₹19.10 | ₹36.43 | +55.8% | 323.1K | 244 |
| 2013 | ₹29.81 | ₹30.86 | ₹18.98 | ₹23.38 | -17.9% | 32K | 248 |
| 2012 | ₹22.42 | ₹30.86 | ₹16.71 | ₹28.47 | +32.9% | 231.5K | 245 |
| 2011 | ₹70.65 | ₹77.19 | ₹19.19 | ₹21.41 | -68.7% | 975.1K | 246 |
| 2010 | ₹25.71 | ₹91.01 | ₹21.21 | ₹68.45 | +166.2% | 1.2M | 250 |
| 2009 | ₹24.00 | ₹31.74 | ₹18.91 | ₹25.71 | n/a | 218.2K | 79 |
SURYAAMBA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹119.00 | +3.1% |
| August 2026 | ₹115.45 | -7.6% |
| July 2026 | ₹124.90 | +4.9% |
| June 2026 | ₹119.01 | +0.8% |
| May 2026 | ₹118.02 | -2.5% |
| April 2026 | ₹121.00 | +11.9% |
| March 2026 | ₹108.10 | -14.4% |
| February 2026 | ₹126.30 | -3.5% |
| January 2026 | ₹130.86 | +9.9% |
| December 2025 | ₹119.06 | -4.5% |
| November 2025 | ₹124.67 | -1.4% |
| October 2025 | ₹126.45 | -7.6% |
About the SURYAAMBA data
Daily bars. 4,209 sessions from Sep 3, 2009 to Sep 25, 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 18, 2026 forward, most recent session Sep 24, 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 Sep 3, 2009, 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/SURYAAMBA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- SURATRAML Surat Trade and Mercantile Limited
- SURBHIN Surbhi Industries Limited
- SURFI Suryo Foods & Industries Limited
- SURJIND Suraj Industries Ltd
- SURYALA Suryalata Spinning Mills Limited
- SURYALAXMI Suryalakshmi Cotton Mills Limited
- SURYAROSNI Surya Roshni Limited
- SURYODAY Suryoday Small Finance Bank Limited
Common questions
SURYAAMBA share price history
