BSE · SWARNSAR · stock
Swarnsarita Jewels India Limited (SWARNSAR) stock price history
Every BSE trading session of Swarnsarita Jewels India Limited from Mar 7, 2000 to Nov 13, 2026: 6,650 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.
SWARNSAR adjusted close, 2000 to 2026
- ₹174.25
- All time high, 2008
- ₹56.74
- 52 week high, ₹28.26 low
- 6,650
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
SWARNSAR key facts
- Swarnsarita Jewels India Limited (SWARNSAR) closed at ₹42.70 on Nov 13, 2026 on BSE.
- SWARNSAR's all time high close is ₹174.25, set on Jul 14, 2008; its all time low close is ₹0.3675 on May 21, 2003.
- SWARNSAR's 52 week range is ₹28.26 to ₹56.74.
- SWARNSAR returned +44.1% over the year to Nov 13, 2026 and +59.0% over five years.
- Over ten years SWARNSAR returned +61%, +4.9% a year compounded.
- SWARNSAR's deepest drawdown was -96.8% from Jul 14, 2008 to Sep 22, 2020.
- DataCedar holds 6,650 daily sessions of SWARNSAR history from Mar 7, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SWARNSAR price chart, 2000 to 2026
SWARNSAR returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +11.6% |
| 3 months | +31.6% |
| 6 months | +30.5% |
| Year to date | +41.1% |
| 1 year | +44.1% |
| 3 years | +52.6% |
| 5 years | +59.0% |
| 10 years | +60.8% |
| Since Mar 7, 2000 | +523.8% |
| Compound annual growth, 26.7 years | +7.1% |
SWARNSAR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹174.25 on Jul 14, 2008
- All time low close
- ₹0.3675 on May 21, 2003
- 52 week high
- ₹56.74 on Oct 21, 2026
- 52 week low
- ₹28.26 on Jun 30, 2026
- Deepest drawdown
- -96.8% from Jul 14, 2008 to Sep 22, 2020, not yet recovered
- Best single session
- +48.4% on Jul 11, 2000
- Worst single session
- -29.9% on May 4, 2000
- Volatility, 1 year annualised
- 57.0%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2000
- 6.2×
- Best calendar year
- 2007, +595%
- Worst calendar year
- 2008, -88%
SWARNSAR 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. 2000 starts on Mar 7, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹31.13 | ₹56.74 | ₹28.26 | ₹42.70 | +37.2% | 3.7M | 210 |
| 2025 | ₹40.93 | ₹42.34 | ₹23.56 | ₹31.13 | -23.9% | 3.9M | 248 |
| 2024 | ₹33.85 | ₹64.98 | ₹23.10 | ₹40.93 | +22.1% | 10.7M | 245 |
| 2023 | ₹28.45 | ₹42.39 | ₹15.00 | ₹33.53 | +24.2% | 7.8M | 245 |
| 2022 | ₹23.00 | ₹37.00 | ₹15.10 | ₹27.00 | +13.4% | 5.5M | 248 |
| 2021 | ₹13.28 | ₹29.00 | ₹9.47 | ₹23.80 | +79.2% | 6.2M | 248 |
| 2020 | ₹7.82 | ₹14.99 | ₹5.50 | ₹13.28 | +78.3% | 1.3M | 251 |
| 2019 | ₹10.95 | ₹13.96 | ₹6.33 | ₹7.45 | -30.3% | 1.4M | 243 |
| 2018 | ₹23.65 | ₹24.75 | ₹8.35 | ₹10.69 | -47.6% | 6.5M | 246 |
| 2017 | ₹22.50 | ₹28.00 | ₹15.40 | ₹20.40 | -11.1% | 6.8M | 248 |
| 2016 | ₹26.20 | ₹32.60 | ₹18.55 | ₹22.95 | -8.2% | 16M | 246 |
| 2015 | ₹40.10 | ₹40.95 | ₹14.60 | ₹25.00 | -38.7% | 13.3M | 246 |
| 2014 | ₹46.00 | ₹55.60 | ₹31.55 | ₹40.80 | -12.1% | 21.9M | 244 |
| 2013 | ₹45.30 | ₹52.67 | ₹27.79 | ₹46.40 | +6.4% | 13.5M | 248 |
| 2012 | ₹21.07 | ₹51.93 | ₹21.07 | ₹43.62 | +105.6% | 10.3M | 245 |
| 2011 | ₹20.50 | ₹32.54 | ₹12.13 | ₹21.22 | +0.2% | 2.7M | 246 |
| 2010 | ₹20.99 | ₹34.17 | ₹12.40 | ₹21.17 | -0.2% | 4.6M | 250 |
| 2009 | ₹12.61 | ₹28.35 | ₹5.27 | ₹21.22 | +67.9% | 5.8M | 243 |
| 2008 | ₹111.70 | ₹180.02 | ₹10.57 | ₹12.64 | -88.2% | 10.5M | 246 |
| 2007 | ₹15.89 | ₹122.50 | ₹13.97 | ₹107.09 | +595.0% | 3.1M | 248 |
| 2006 | ₹6.52 | ₹19.82 | ₹5.19 | ₹15.41 | +147.0% | 1.1M | 247 |
| 2005 | ₹3.68 | ₹18.74 | ₹2.95 | ₹6.24 | +67.7% | 1.1M | 250 |
| 2004 | ₹2.25 | ₹5.05 | ₹0.6340 | ₹3.72 | +32.8% | 201K | 262 |
| 2003 | ₹1.93 | ₹3.05 | ₹0.3675 | ₹2.80 | +35.6% | 91.4K | 261 |
| 2002 | ₹3.68 | ₹7.44 | ₹1.10 | ₹2.07 | -43.7% | 38.6K | 261 |
| 2001 | ₹3.68 | ₹3.68 | ₹3.68 | ₹3.68 | 0.0% | 0 | 261 |
| 2000 | ₹6.52 | ₹8.31 | ₹2.11 | ₹3.68 | n/a | 42.1K | 214 |
SWARNSAR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹42.70 | +4.7% |
| October 2026 | ₹40.79 | +0.7% |
| September 2026 | ₹40.50 | +19.1% |
| August 2026 | ₹34.01 | +4.5% |
| July 2026 | ₹32.53 | +7.0% |
| June 2026 | ₹30.41 | -10.2% |
| May 2026 | ₹33.87 | -1.3% |
| April 2026 | ₹34.32 | +15.0% |
| March 2026 | ₹29.85 | -9.6% |
| February 2026 | ₹33.01 | -12.6% |
| January 2026 | ₹37.78 | +21.4% |
| December 2025 | ₹31.13 | -1.3% |
About the SWARNSAR data
Daily bars. 6,650 sessions from Mar 7, 2000 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 Mar 7, 2000, 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%3ASWARNSAR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
SWARNSAR share price history
