BSE · THRIVE · stock
Thrive Future Habitats Limited (THRIVE) stock price history
Every BSE trading session of Thrive Future Habitats Limited from Jan 3, 2000 to Sep 28, 2026: 6,669 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.
THRIVE adjusted close, 2000 to 2026
- ₹142.35
- All time high, 2025
- ₹149.45
- 52 week high, ₹61.00 low
- 6,669
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
THRIVE key facts
- Thrive Future Habitats Limited (THRIVE) closed at ₹85.40 on Sep 28, 2026 on BSE.
- THRIVE's all time high close is ₹142.35, set on Dec 11, 2025; its all time low close is ₹0.9836 on Nov 7, 2001.
- THRIVE's 52 week range is ₹61.00 to ₹149.45.
- THRIVE returned -12.0% over the year to Sep 28, 2026 and -24.4% over five years.
- Over ten years THRIVE returned +421%, +17.9% a year compounded.
- THRIVE's deepest drawdown was -82.8% from Jan 4, 2000 to Nov 7, 2001.
- DataCedar holds 6,669 daily sessions of THRIVE history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
THRIVE price chart, 2000 to 2026
THRIVE returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.0% |
| 3 months | -12.8% |
| 6 months | -15.8% |
| Year to date | -29.2% |
| 1 year | -12.0% |
| 3 years | +170.6% |
| 5 years | -24.4% |
| 10 years | +420.7% |
| Since Jan 3, 2000 | +1,397% |
| Compound annual growth, 26.7 years | +10.7% |
THRIVE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹142.35 on Dec 11, 2025
- All time low close
- ₹0.9836 on Nov 7, 2001
- 52 week high
- ₹149.45 on Dec 12, 2025
- 52 week low
- ₹61.00 on Aug 18, 2026
- Deepest drawdown
- -82.8% from Jan 4, 2000 to Nov 7, 2001, recovered Oct 29, 2004
- Best single session
- +34.7% on Jun 6, 2005
- Worst single session
- -24.5% on Sep 6, 2000
- Volatility, 1 year annualised
- 59.7%
- Sessions closing higher, 1 year
- 47%
- Growth of 1 since 2000
- 15.0×
- Best calendar year
- 2025, +296%
- Worst calendar year
- 2011, -45%
THRIVE 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 Jan 3, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹129.00 | ₹142.00 | ₹61.00 | ₹85.40 | -31.4% | 872.2K | 184 |
| 2025 | ₹31.40 | ₹149.45 | ₹23.45 | ₹124.50 | +296.5% | 3.2M | 248 |
| 2024 | ₹40.59 | ₹45.90 | ₹27.55 | ₹31.40 | -22.6% | 1.3M | 245 |
| 2023 | ₹68.00 | ₹75.65 | ₹29.08 | ₹40.59 | -41.3% | 1.4M | 245 |
| 2022 | ₹88.05 | ₹110.00 | ₹47.20 | ₹69.10 | -23.5% | 1.1M | 248 |
| 2021 | ₹101.85 | ₹155.00 | ₹68.80 | ₹90.35 | -6.9% | 2.1M | 248 |
| 2020 | ₹47.40 | ₹97.00 | ₹25.70 | ₹97.00 | +104.6% | 464.6K | 251 |
| 2019 | ₹34.00 | ₹52.60 | ₹32.00 | ₹47.40 | +39.4% | 18.7K | 242 |
| 2018 | ₹21.40 | ₹49.75 | ₹19.00 | ₹34.00 | +58.9% | 201.2K | 246 |
| 2017 | ₹25.00 | ₹27.25 | ₹18.00 | ₹21.40 | -14.4% | 219.5K | 248 |
| 2016 | ₹20.20 | ₹26.70 | ₹9.67 | ₹25.00 | +29.5% | 174.7K | 246 |
| 2015 | ₹13.40 | ₹19.40 | ₹11.75 | ₹19.30 | +51.1% | 69.9K | 246 |
| 2014 | ₹15.04 | ₹17.37 | ₹10.00 | ₹12.77 | -10.9% | 77.8K | 244 |
| 2013 | ₹13.67 | ₹19.74 | ₹8.26 | ₹14.33 | +2.0% | 70.2K | 248 |
| 2012 | ₹13.40 | ₹22.05 | ₹12.85 | ₹14.05 | +2.2% | 138K | 245 |
| 2011 | ₹25.00 | ₹30.55 | ₹13.75 | ₹13.75 | -45.4% | 333.7K | 246 |
| 2010 | ₹15.33 | ₹45.20 | ₹13.51 | ₹25.20 | +64.4% | 1.4M | 250 |
| 2009 | ₹12.64 | ₹18.39 | ₹9.58 | ₹15.33 | +22.6% | 286.5K | 243 |
| 2008 | ₹21.99 | ₹22.71 | ₹10.58 | ₹12.50 | -43.1% | 468.4K | 246 |
| 2007 | ₹13.59 | ₹25.95 | ₹10.32 | ₹21.99 | +61.2% | 956.5K | 248 |
| 2006 | ₹7.25 | ₹16.40 | ₹6.36 | ₹13.64 | +78.8% | 878.2K | 247 |
| 2005 | ₹6.41 | ₹18.49 | ₹3.63 | ₹7.62 | +21.0% | 994.2K | 250 |
| 2004 | ₹2.41 | ₹7.83 | ₹1.30 | ₹6.30 | +161.8% | 172.9K | 262 |
| 2003 | ₹3.15 | ₹3.78 | ₹1.27 | ₹2.41 | -23.5% | 15.6K | 261 |
| 2002 | ₹1.22 | ₹3.15 | ₹1.22 | ₹3.15 | +158.1% | 8.9K | 261 |
| 2001 | ₹2.05 | ₹2.79 | ₹0.9836 | ₹1.22 | -40.4% | 47.6K | 261 |
| 2000 | ₹5.19 | ₹5.90 | ₹1.57 | ₹2.05 | n/a | 197.9K | 260 |
THRIVE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹85.40 | +0.4% |
| August 2026 | ₹85.10 | +3.7% |
| July 2026 | ₹82.10 | -12.3% |
| June 2026 | ₹93.60 | -10.6% |
| May 2026 | ₹104.65 | -14.2% |
| April 2026 | ₹121.99 | +22.0% |
| March 2026 | ₹100.00 | -12.5% |
| February 2026 | ₹114.35 | -7.7% |
| January 2026 | ₹123.95 | -0.4% |
| December 2025 | ₹124.50 | +9.3% |
| November 2025 | ₹113.94 | +39.1% |
| October 2025 | ₹81.90 | -14.0% |
About the THRIVE data
Daily bars. 6,669 sessions from Jan 3, 2000 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 Jan 3, 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/THRIVE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- THINKINK Thinkink Picturez Limited
- THOMASCOOK Thomas Cook (India) Limited
- THOMASCOTT Thomas Scott (India) Limited
- THREEMPAPE Three M Paper Boards Limited
- THYROCARE Thyrocare Technologies Limited
- TI Tilaknagar Industries Ltd.
- TICL Twamev Construction and Infrastructure Limited
- TIERRA Tierra Agrotech Limited
Common questions
THRIVE share price history
