BSE · TAVEXIA · stock
Tavexia Lifecare Limited (TAVEXIA) stock price history
Every BSE trading session of Tavexia Lifecare Limited from Jun 21, 2018 to Sep 28, 2026: 2,042 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.
TAVEXIA adjusted close, 2018 to 2026
- ₹6.34
- All time high, 2021
- ₹1.24
- 52 week high, ₹0.4900 low
- 2,042
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
TAVEXIA key facts
- Tavexia Lifecare Limited (TAVEXIA) closed at ₹1.15 on Sep 28, 2026 on BSE.
- TAVEXIA's all time high close is ₹6.34, set on Oct 13, 2021; its all time low close is ₹0.5000 on Dec 8, 2025.
- TAVEXIA's 52 week range is ₹0.4900 to ₹1.24.
- TAVEXIA returned +43.7% over the year to Sep 28, 2026 and -73.0% over five years.
- Since Jun 21, 2018 TAVEXIA returned +48%, +4.9% a year compounded.
- TAVEXIA's deepest drawdown was -92.1% from Oct 13, 2021 to Dec 8, 2025.
- DataCedar holds 2,042 daily sessions of TAVEXIA history from Jun 21, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TAVEXIA price chart, 2018 to 2026
TAVEXIA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +13.9% |
| 3 months | +49.4% |
| 6 months | +66.7% |
| Year to date | +59.7% |
| 1 year | +43.7% |
| 3 years | -31.9% |
| 5 years | -73.0% |
| 10 years | n/a |
| Since Jun 21, 2018 | +48.4% |
| Compound annual growth, 8.3 years | +4.9% |
TAVEXIA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹6.34 on Oct 13, 2021
- All time low close
- ₹0.5000 on Dec 8, 2025
- 52 week high
- ₹1.24 on Sep 21, 2026
- 52 week low
- ₹0.4900 on Dec 4, 2025
- Deepest drawdown
- -92.1% from Oct 13, 2021 to Dec 8, 2025, not yet recovered
- Best single session
- +20.0% on Oct 19, 2022
- Worst single session
- -20.0% on Nov 16, 2021
- Volatility, 1 year annualised
- 52.1%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2021, +126%
- Worst calendar year
- 2025, -44%
TAVEXIA 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. 2018 starts on Jun 21, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹0.7200 | ₹1.24 | ₹0.6700 | ₹1.15 | +62.0% | 270.9M | 184 |
| 2025 | ₹1.27 | ₹1.65 | ₹0.4900 | ₹0.7100 | -43.8% | 672.6M | 248 |
| 2024 | ₹1.81 | ₹2.36 | ₹0.7462 | ₹1.26 | -33.6% | 254.9M | 246 |
| 2023 | ₹1.31 | ₹2.08 | ₹1.11 | ₹1.90 | +49.9% | 46.9M | 245 |
| 2022 | ₹1.89 | ₹3.12 | ₹0.8750 | ₹1.27 | -35.8% | 85.2M | 248 |
| 2021 | ₹0.8750 | ₹6.86 | ₹0.8281 | ₹1.98 | +125.7% | 200.5M | 248 |
| 2020 | ₹0.6687 | ₹0.9187 | ₹0.5313 | ₹0.8750 | +30.8% | 30.1M | 251 |
| 2019 | ₹0.6263 | ₹0.9125 | ₹0.5881 | ₹0.6687 | +10.4% | 25.1M | 243 |
| 2018 | ₹0.7750 | ₹0.8138 | ₹0.5619 | ₹0.6056 | n/a | 3.3M | 129 |
TAVEXIA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹1.15 | +13.9% |
| August 2026 | ₹1.01 | +32.9% |
| July 2026 | ₹0.7600 | +1.3% |
| June 2026 | ₹0.7500 | -1.3% |
| May 2026 | ₹0.7600 | +8.6% |
| April 2026 | ₹0.7000 | -4.1% |
| March 2026 | ₹0.7300 | +4.3% |
| February 2026 | ₹0.7000 | -5.4% |
| January 2026 | ₹0.7400 | +4.2% |
| December 2025 | ₹0.7100 | +7.6% |
| November 2025 | ₹0.6600 | -17.5% |
| October 2025 | ₹0.8000 | -8.0% |
About the TAVEXIA data
Daily bars. 2,042 sessions from Jun 21, 2018 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 Jun 21, 2018, 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/TAVEXIA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
TAVEXIA share price history
