NSE · SUTLEJTEX · stock
Sutlej Textiles and Industries Limited (SUTLEJTEX) stock price history
Every NSE trading session of Sutlej Textiles and Industries Limited from Aug 12, 2002 to Sep 28, 2026: 5,990 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.
SUTLEJTEX adjusted close, 2002 to 2026
- ₹277.21
- All time high, 2006
- ₹42.93
- 52 week high, ₹24.00 low
- 5,990
- Daily sessions since 2002
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
SUTLEJTEX key facts
- Sutlej Textiles and Industries Limited (SUTLEJTEX) closed at ₹37.00 on Sep 28, 2026 on NSE.
- SUTLEJTEX's all time high close is ₹277.21, set on May 11, 2006; its all time low close is ₹1.38 on Mar 24, 2009.
- SUTLEJTEX's 52 week range is ₹24.00 to ₹42.93.
- SUTLEJTEX returned +5.4% over the year to Sep 28, 2026 and -39.0% over five years.
- Over ten years SUTLEJTEX returned -41%, -5.2% a year compounded.
- SUTLEJTEX's deepest drawdown was -99.5% from May 11, 2006 to Mar 24, 2009.
- DataCedar holds 5,990 daily sessions of SUTLEJTEX history from Aug 12, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SUTLEJTEX price chart, 2002 to 2026
SUTLEJTEX returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.9% |
| 3 months | -0.8% |
| 6 months | +43.1% |
| Year to date | +13.9% |
| 1 year | +5.4% |
| 3 years | -31.2% |
| 5 years | -39.0% |
| 10 years | -41.1% |
| Since Aug 12, 2002 | +27.8% |
| Compound annual growth, 24.1 years | +1.0% |
SUTLEJTEX records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹277.21 on May 11, 2006
- All time low close
- ₹1.38 on Mar 24, 2009
- 52 week high
- ₹42.93 on Sep 7, 2026
- 52 week low
- ₹24.00 on Mar 30, 2026
- Deepest drawdown
- -99.5% from May 11, 2006 to Mar 24, 2009, not yet recovered
- Best single session
- +39.6% on Jun 19, 2006
- Worst single session
- -82.3% on Dec 14, 2006
- Volatility, 1 year annualised
- 40.8%
- Sessions closing higher, 1 year
- 47%
- Best calendar year
- 2009, +224%
- Worst calendar year
- 2006, -94%
SUTLEJTEX 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. 2002 starts on Aug 12, 2002; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹32.70 | ₹42.93 | ₹24.00 | ₹37.00 | +15.0% | 10.1M | 186 |
| 2025 | ₹67.60 | ₹69.20 | ₹31.00 | ₹32.18 | -51.7% | 14.8M | 249 |
| 2024 | ₹58.00 | ₹78.85 | ₹44.50 | ₹66.62 | +14.6% | 96M | 246 |
| 2023 | ₹61.11 | ₹70.00 | ₹37.18 | ₹58.15 | -4.1% | 61.2M | 245 |
| 2022 | ₹79.16 | ₹100.21 | ₹51.94 | ₹60.62 | -22.1% | 46.8M | 248 |
| 2021 | ₹44.37 | ₹88.32 | ₹34.91 | ₹77.87 | +78.4% | 112.2M | 248 |
| 2020 | ₹29.49 | ₹49.21 | ₹14.28 | ₹43.65 | +47.6% | 33.4M | 251 |
| 2019 | ₹38.29 | ₹41.59 | ₹22.68 | ₹29.59 | -22.5% | 6.7M | 243 |
| 2018 | ₹88.39 | ₹102.88 | ₹37.14 | ₹38.15 | -56.2% | 11.9M | 246 |
| 2017 | ₹70.64 | ₹107.35 | ₹65.10 | ₹87.09 | +23.2% | 17.2M | 248 |
| 2016 | ₹48.46 | ₹78.27 | ₹35.15 | ₹70.71 | +48.6% | 29.9M | 246 |
| 2015 | ₹30.01 | ₹53.99 | ₹24.67 | ₹47.59 | +59.1% | 24.3M | 246 |
| 2014 | ₹15.76 | ₹37.68 | ₹15.07 | ₹29.91 | +89.9% | 17.1M | 244 |
| 2013 | ₹12.49 | ₹16.42 | ₹10.29 | ₹15.76 | +27.3% | 1.9M | 248 |
| 2012 | ₹6.87 | ₹12.97 | ₹6.86 | ₹12.38 | +80.3% | 7.3M | 245 |
| 2011 | ₹15.50 | ₹15.80 | ₹6.61 | ₹6.86 | -55.4% | 16.4M | 246 |
| 2010 | ₹5.73 | ₹19.21 | ₹4.94 | ₹15.40 | +175.6% | 54.8M | 250 |
| 2009 | ₹1.57 | ₹5.78 | ₹1.32 | ₹5.59 | +223.8% | 3.1M | 243 |
| 2008 | ₹7.72 | ₹8.73 | ₹1.53 | ₹1.73 | -78.1% | 4.5M | 246 |
| 2007 | ₹10.78 | ₹13.04 | ₹5.03 | ₹7.87 | -27.5% | 14.8M | 248 |
| 2006 | ₹168.76 | ₹291.61 | ₹9.37 | ₹10.87 | -93.6% | 24.4M | 247 |
| 2005 | ₹95.59 | ₹219.15 | ₹86.45 | ₹170.86 | +75.0% | 2.9M | 249 |
| 2004 | ₹60.59 | ₹102.58 | ₹39.71 | ₹97.66 | +60.1% | 2.2M | 260 |
| 2003 | ₹27.55 | ₹70.60 | ₹25.30 | ₹61.01 | +137.2% | 637.5K | 260 |
| 2002 | ₹28.96 | ₹29.06 | ₹23.26 | ₹25.72 | n/a | 35.5K | 102 |
SUTLEJTEX monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹37.00 | -7.7% |
| August 2026 | ₹40.07 | +5.4% |
| July 2026 | ₹38.00 | -0.7% |
| June 2026 | ₹38.26 | +7.5% |
| May 2026 | ₹35.60 | -7.5% |
| April 2026 | ₹38.50 | +59.2% |
| March 2026 | ₹24.18 | -23.0% |
| February 2026 | ₹31.40 | +8.5% |
| January 2026 | ₹28.95 | -10.0% |
| December 2025 | ₹32.18 | -6.2% |
| November 2025 | ₹34.30 | -1.7% |
| October 2025 | ₹34.90 | +3.7% |
About the SUTLEJTEX data
Daily bars. 5,990 sessions from Aug 12, 2002 to Sep 28, 2026, one row per NSE 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 NSE 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 Aug 12, 2002, 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/SUTLEJTEX/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- SURYALA Suryalata Spinning Mills Limited
- SURYALAXMI Suryalakshmi Cotton Mills Limited
- SURYAROSNI Surya Roshni Limited
- SURYODAY Suryoday Small Finance Bank Limited
- SUVEN Suven Life Sciences Limited
- SUVIDHAA Suvidhaa Infoserve Limited
- SUYOG Suyog Telematics Limited
- SUZLON Suzlon Energy Limited
Common questions
SUTLEJTEX share price history
