BSE · SYLPH · stock
Sylph Industries Limited (SYLPH) stock price history
Every BSE trading session of Sylph Industries Limited from May 22, 2008 to Nov 13, 2026: 4,551 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.
SYLPH adjusted close, 2008 to 2026
- ₹13.44
- All time high, 2008
- ₹0.9700
- 52 week high, ₹0.1500 low
- 4,551
- Daily sessions since 2008
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
SYLPH key facts
- Sylph Industries Limited (SYLPH) closed at ₹0.2200 on Nov 13, 2026 on BSE.
- SYLPH's all time high close is ₹13.44, set on May 22, 2008; its all time low close is ₹0.1076 on Sep 20, 2013.
- SYLPH's 52 week range is ₹0.1500 to ₹0.9700.
- SYLPH returned -58.4% over the year to Nov 13, 2026 and -12.7% over five years.
- Over ten years SYLPH returned +29%, +2.6% a year compounded.
- SYLPH's deepest drawdown was -99.2% from May 30, 2008 to Sep 20, 2013.
- DataCedar holds 4,551 daily sessions of SYLPH history from May 22, 2008 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SYLPH price chart, 2008 to 2026
SYLPH returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +10.0% |
| 3 months | -12.0% |
| 6 months | -37.1% |
| Year to date | -70.3% |
| 1 year | -58.4% |
| 3 years | -89.1% |
| 5 years | -12.7% |
| 10 years | +28.8% |
| Since May 22, 2008 | -98.4% |
| Compound annual growth, 18.5 years | -20.0% |
SYLPH records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹13.44 on May 22, 2008
- All time low close
- ₹0.1076 on Sep 20, 2013
- 52 week high
- ₹0.9700 on Mar 17, 2026
- 52 week low
- ₹0.1500 on Oct 30, 2026
- Deepest drawdown
- -99.2% from May 30, 2008 to Sep 20, 2013, not yet recovered
- Best single session
- +15.8% on Nov 5, 2026
- Worst single session
- -20.0% on Oct 26, 2023
- Volatility, 1 year annualised
- 63.5%
- Sessions closing higher, 1 year
- 36%
- Best calendar year
- 2022, +1,088%
- Worst calendar year
- 2009, -94%
SYLPH 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. 2008 starts on May 22, 2008; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹0.6800 | ₹0.9700 | ₹0.1500 | ₹0.2200 | -69.0% | 3.8B | 211 |
| 2025 | ₹0.7529 | ₹0.9625 | ₹0.4744 | ₹0.7100 | -5.7% | 2.2B | 249 |
| 2024 | ₹2.67 | ₹3.56 | ₹0.5378 | ₹0.7529 | -71.3% | 430M | 246 |
| 2023 | ₹2.36 | ₹3.56 | ₹1.49 | ₹2.62 | +11.3% | 487.3M | 245 |
| 2022 | ₹0.2077 | ₹2.73 | ₹0.2077 | ₹2.36 | +1,088% | 468.4M | 248 |
| 2021 | ₹0.2151 | ₹0.2649 | ₹0.1452 | ₹0.1983 | -7.8% | 614.9K | 248 |
| 2020 | ₹0.6050 | ₹0.6050 | ₹0.1997 | ₹0.2151 | -64.4% | 252K | 250 |
| 2019 | ₹0.3946 | ₹0.6151 | ₹0.3946 | ₹0.6050 | +53.3% | 126.6K | 242 |
| 2018 | ₹0.3368 | ₹0.6527 | ₹0.3328 | ₹0.3946 | +17.2% | 549.6K | 246 |
| 2017 | ₹0.1708 | ₹0.4860 | ₹0.1708 | ₹0.3368 | +97.2% | 1.1M | 248 |
| 2016 | ₹0.1708 | ₹0.1708 | ₹0.1708 | ₹0.1708 | 0.0% | 0 | 246 |
| 2015 | ₹0.3657 | ₹0.4598 | ₹0.1708 | ₹0.1708 | -53.3% | 3.2M | 246 |
| 2014 | ₹0.1183 | ₹0.4047 | ₹0.1183 | ₹0.3657 | +209.1% | 1.5M | 244 |
| 2013 | ₹0.1916 | ₹0.2319 | ₹0.1076 | ₹0.1183 | -38.2% | 4.9M | 248 |
| 2012 | ₹0.1835 | ₹0.3428 | ₹0.1694 | ₹0.1916 | +4.4% | 1.6M | 245 |
| 2011 | ₹0.5183 | ₹0.5183 | ₹0.1708 | ₹0.1835 | -66.3% | 837.5K | 246 |
| 2010 | ₹0.7220 | ₹0.7368 | ₹0.3677 | ₹0.5452 | -22.4% | 2.8M | 250 |
| 2009 | ₹9.82 | ₹9.82 | ₹0.3892 | ₹0.7025 | -93.5% | 6.6M | 242 |
| 2008 | ₹10.22 | ₹53.78 | ₹10.22 | ₹10.87 | n/a | 1.8M | 151 |
SYLPH monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹0.2200 | +37.5% |
| October 2026 | ₹0.1600 | -20.0% |
| September 2026 | ₹0.2000 | -4.8% |
| August 2026 | ₹0.2100 | -19.2% |
| July 2026 | ₹0.2600 | +4.0% |
| June 2026 | ₹0.2500 | -21.9% |
| May 2026 | ₹0.3200 | -8.6% |
| April 2026 | ₹0.3500 | -47.8% |
| March 2026 | ₹0.6700 | -6.9% |
| February 2026 | ₹0.7200 | +50.0% |
| January 2026 | ₹0.4800 | -32.4% |
| December 2025 | ₹0.7100 | +20.1% |
About the SYLPH data
Daily bars. 4,551 sessions from May 22, 2008 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 May 22, 2008, 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%3ASYLPH/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- SWORDEDGE Sword-Edge Commercials Limited
- SWRNASE Swarna Securities Limited
- SWSOLAR Sterling and Wilson Renewable Energy Limited
- SYBLY Sybly Industries Limited
- SYMBIOX Symbiox Investment & Trading Co Ltd
- SYMPHONY Symphony Limited
- SYNCOMF Syncom Formulations (India) Limited
- SYNGENE Syngene International Limited
Common questions
SYLPH share price history
