Piccadily Sugar & Allied Industries Limited (BOM:507498)
India
· Delayed Price · Currency is INR 34.98
+0.26 (0.75%)
At close: Mar 9, 2026
BOM:507498 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 34.90 | 36.00 | 33.15 | 34.98 | 34.98 | 0.75% | 4,954 |
| Mar 6, 2026 | 35.11 | 35.11 | 32.50 | 34.72 | 34.72 | -1.11% | 4,374 |
| Mar 5, 2026 | 34.95 | 36.49 | 34.50 | 35.11 | 35.11 | 2.48% | 4,052 |
| Mar 4, 2026 | 30.15 | 34.42 | 30.15 | 34.26 | 34.26 | 6.80% | 3,769 |
| Mar 2, 2026 | 35.20 | 38.98 | 31.33 | 32.08 | 32.08 | -10.17% | 3,703 |
| Feb 27, 2026 | 33.84 | 37.65 | 33.75 | 35.71 | 35.71 | 7.24% | 3,644 |
| Feb 26, 2026 | 33.99 | 34.20 | 32.51 | 33.30 | 33.30 | 0.48% | 1,871 |
| Feb 25, 2026 | 32.20 | 35.83 | 32.20 | 33.14 | 33.14 | -5.37% | 4,461 |
| Feb 24, 2026 | 36.21 | 36.71 | 34.51 | 35.02 | 35.02 | -4.60% | 3,929 |
| Feb 23, 2026 | 32.61 | 37.11 | 32.61 | 36.71 | 36.71 | 8.07% | 4,861 |
| Feb 20, 2026 | 33.93 | 34.30 | 32.60 | 33.97 | 33.97 | 0.89% | 4,391 |
| Feb 19, 2026 | 33.89 | 34.47 | 32.47 | 33.67 | 33.67 | 3.70% | 2,291 |
| Feb 18, 2026 | 33.11 | 34.76 | 32.26 | 32.47 | 32.47 | -1.87% | 2,250 |
| Feb 17, 2026 | 33.75 | 35.25 | 33.00 | 33.09 | 33.09 | -1.96% | 4,312 |
| Feb 16, 2026 | 34.33 | 36.68 | 32.82 | 33.75 | 33.75 | -1.69% | 2,613 |
| Feb 13, 2026 | 35.89 | 35.89 | 33.66 | 34.33 | 34.33 | -3.05% | 3,503 |
| Feb 12, 2026 | 38.98 | 38.98 | 33.22 | 35.41 | 35.41 | 3.57% | 4,662 |
| Feb 11, 2026 | 35.40 | 35.99 | 34.00 | 34.19 | 34.19 | -1.78% | 9,041 |
| Feb 10, 2026 | 34.01 | 35.75 | 34.01 | 34.81 | 34.81 | -0.37% | 2,797 |
| Feb 9, 2026 | 34.79 | 35.99 | 34.79 | 34.94 | 34.94 | 0.43% | 1,683 |
| Feb 6, 2026 | 33.20 | 34.90 | 33.20 | 34.79 | 34.79 | 1.13% | 743 |
| Feb 5, 2026 | 35.63 | 35.63 | 34.20 | 34.40 | 34.40 | -3.45% | 1,447 |
| Feb 4, 2026 | 33.28 | 36.64 | 31.62 | 35.63 | 35.63 | 7.06% | 9,919 |
| Feb 3, 2026 | 32.00 | 33.88 | 31.20 | 33.28 | 33.28 | 2.78% | 11,582 |
| Feb 2, 2026 | 33.39 | 33.51 | 31.00 | 32.38 | 32.38 | -3.02% | 3,211 |
| Feb 1, 2026 | 32.41 | 34.99 | 32.34 | 33.39 | 33.39 | 0.12% | 3,848 |
| Jan 30, 2026 | 34.96 | 35.86 | 31.41 | 33.35 | 33.35 | -4.61% | 6,347 |
| Jan 29, 2026 | 36.14 | 36.84 | 34.90 | 34.96 | 34.96 | -2.65% | 3,718 |
| Jan 28, 2026 | 36.13 | 36.13 | 35.74 | 35.91 | 35.91 | -0.61% | 943 |
| Jan 27, 2026 | 36.79 | 36.79 | 36.00 | 36.13 | 36.13 | -0.74% | 1,242 |
| Jan 23, 2026 | 36.60 | 37.20 | 36.13 | 36.40 | 36.40 | 1.14% | 874 |
| Jan 22, 2026 | 36.84 | 37.44 | 35.02 | 35.99 | 35.99 | -1.83% | 2,747 |
| Jan 21, 2026 | 35.20 | 36.69 | 35.00 | 36.66 | 36.66 | 1.47% | 5,171 |
| Jan 20, 2026 | 37.00 | 38.75 | 36.05 | 36.13 | 36.13 | -2.32% | 4,945 |
| Jan 19, 2026 | 36.75 | 38.00 | 35.51 | 36.99 | 36.99 | 0.22% | 4,784 |
| Jan 16, 2026 | 36.52 | 38.91 | 36.52 | 36.91 | 36.91 | -0.94% | 3,999 |
| Jan 14, 2026 | 36.51 | 39.99 | 36.51 | 37.26 | 37.26 | -1.45% | 3,566 |
| Jan 13, 2026 | 38.95 | 39.99 | 37.70 | 37.81 | 37.81 | 0.40% | 4,105 |
| Jan 12, 2026 | 39.50 | 39.69 | 37.40 | 37.66 | 37.66 | -4.56% | 6,991 |
| Jan 9, 2026 | 41.78 | 41.99 | 39.40 | 39.46 | 39.46 | -2.11% | 4,563 |
| Jan 8, 2026 | 40.45 | 41.78 | 40.30 | 40.31 | 40.31 | -0.93% | 1,707 |
| Jan 7, 2026 | 40.50 | 41.00 | 40.50 | 40.69 | 40.69 | 0.54% | 541 |
| Jan 6, 2026 | 41.00 | 42.87 | 40.40 | 40.47 | 40.47 | -1.29% | 8,024 |
| Jan 5, 2026 | 45.00 | 45.00 | 40.40 | 41.00 | 41.00 | -0.44% | 7,559 |
| Jan 2, 2026 | 40.20 | 41.97 | 40.20 | 41.18 | 41.18 | 0.59% | 4,395 |
| Jan 1, 2026 | 40.11 | 40.94 | 40.11 | 40.94 | 40.94 | 2.07% | 4,191 |
| Dec 31, 2025 | 40.80 | 40.80 | 40.10 | 40.11 | 40.11 | 0.15% | 7,068 |
| Dec 30, 2025 | 41.40 | 41.40 | 40.01 | 40.05 | 40.05 | -3.52% | 11,238 |
| Dec 29, 2025 | 42.31 | 43.79 | 41.30 | 41.51 | 41.51 | -1.05% | 5,166 |
| Dec 26, 2025 | 42.99 | 42.99 | 41.81 | 41.95 | 41.95 | -2.76% | 849 |
| Dec 24, 2025 | 42.30 | 43.59 | 41.81 | 43.14 | 43.14 | 1.82% | 1,335 |
| Dec 23, 2025 | 41.56 | 44.35 | 41.20 | 42.37 | 42.37 | 1.95% | 1,851 |
| Dec 22, 2025 | 40.95 | 42.00 | 40.95 | 41.56 | 41.56 | 1.46% | 2,886 |
| Dec 19, 2025 | 41.11 | 41.95 | 40.21 | 40.96 | 40.96 | 1.64% | 1,192 |
| Dec 18, 2025 | 40.20 | 41.78 | 40.10 | 40.30 | 40.30 | -1.25% | 4,707 |
| Dec 17, 2025 | 41.10 | 41.98 | 40.11 | 40.81 | 40.81 | -2.42% | 3,148 |
| Dec 16, 2025 | 41.54 | 42.39 | 41.10 | 41.82 | 41.82 | 0.67% | 3,086 |
| Dec 15, 2025 | 41.99 | 42.84 | 41.00 | 41.54 | 41.54 | -3.06% | 4,292 |
| Dec 12, 2025 | 42.77 | 43.40 | 42.20 | 42.85 | 42.85 | 0.19% | 1,248 |
| Dec 11, 2025 | 42.55 | 44.47 | 42.55 | 42.77 | 42.77 | -1.45% | 1,190 |
| Dec 10, 2025 | 43.11 | 43.64 | 42.13 | 43.40 | 43.40 | -0.21% | 483 |
| Dec 9, 2025 | 42.94 | 43.65 | 40.04 | 43.49 | 43.49 | 2.40% | 2,391 |
| Dec 8, 2025 | 43.43 | 44.78 | 42.05 | 42.47 | 42.47 | -0.98% | 1,023 |
| Dec 5, 2025 | 41.98 | 44.88 | 41.71 | 42.89 | 42.89 | 4.30% | 4,067 |
| Dec 4, 2025 | 41.01 | 41.89 | 39.99 | 41.12 | 41.12 | -0.53% | 3,006 |
| Dec 3, 2025 | 42.01 | 42.85 | 39.90 | 41.34 | 41.34 | -1.59% | 3,320 |
| Dec 2, 2025 | 43.80 | 43.90 | 41.00 | 42.01 | 42.01 | -4.20% | 9,985 |
| Dec 1, 2025 | 43.61 | 45.60 | 43.61 | 43.85 | 43.85 | -1.44% | 2,468 |
| Nov 28, 2025 | 45.00 | 45.60 | 44.10 | 44.49 | 44.49 | -0.47% | 3,040 |
| Nov 27, 2025 | 45.77 | 45.79 | 44.00 | 44.70 | 44.70 | -0.20% | 2,942 |
| Nov 26, 2025 | 44.31 | 46.40 | 44.00 | 44.79 | 44.79 | 1.08% | 2,819 |
| Nov 25, 2025 | 45.61 | 45.90 | 43.53 | 44.31 | 44.31 | -3.82% | 5,141 |
| Nov 24, 2025 | 45.80 | 47.38 | 45.80 | 46.07 | 46.07 | -1.37% | 4,032 |
| Nov 21, 2025 | 47.04 | 47.99 | 46.54 | 46.71 | 46.71 | -0.68% | 909 |
| Nov 20, 2025 | 46.54 | 48.20 | 46.54 | 47.03 | 47.03 | -0.08% | 5,180 |
| Nov 19, 2025 | 47.48 | 47.80 | 47.03 | 47.07 | 47.07 | -0.80% | 1,119 |
| Nov 18, 2025 | 47.02 | 47.94 | 47.02 | 47.45 | 47.45 | 0.85% | 1,617 |
| Nov 17, 2025 | 48.30 | 48.30 | 47.01 | 47.05 | 47.05 | -0.86% | 4,395 |
| Nov 14, 2025 | 47.07 | 47.72 | 46.61 | 47.46 | 47.46 | 1.32% | 1,352 |
| Nov 13, 2025 | 47.11 | 48.40 | 46.30 | 46.84 | 46.84 | -2.29% | 9,497 |
| Nov 12, 2025 | 49.45 | 49.45 | 47.47 | 47.94 | 47.94 | -0.42% | 2,437 |
| Nov 11, 2025 | 48.13 | 48.19 | 47.17 | 48.14 | 48.14 | 0.02% | 2,890 |
| Nov 10, 2025 | 47.00 | 48.20 | 47.00 | 48.13 | 48.13 | 1.45% | 5,448 |
| Nov 7, 2025 | 48.49 | 48.49 | 47.02 | 47.44 | 47.44 | 0.34% | 8,545 |
| Nov 6, 2025 | 47.32 | 48.45 | 47.00 | 47.28 | 47.28 | -1.62% | 3,385 |
| Nov 4, 2025 | 48.10 | 49.38 | 47.60 | 48.06 | 48.06 | -0.10% | 6,890 |
| Nov 3, 2025 | 48.10 | 49.39 | 48.10 | 48.11 | 48.11 | -1.56% | 3,275 |
| Oct 31, 2025 | 49.00 | 49.00 | 48.15 | 48.87 | 48.87 | -0.63% | 4,675 |
| Oct 30, 2025 | 48.05 | 49.70 | 47.76 | 49.18 | 49.18 | 0.72% | 3,458 |
| Oct 29, 2025 | 49.78 | 49.78 | 48.27 | 48.83 | 48.83 | 1.39% | 934 |
| Oct 28, 2025 | 48.49 | 48.75 | 47.67 | 48.16 | 48.16 | -0.68% | 5,675 |
| Oct 27, 2025 | 48.41 | 48.96 | 47.55 | 48.49 | 48.49 | 0.17% | 6,350 |
| Oct 24, 2025 | 47.99 | 48.58 | 47.53 | 48.41 | 48.41 | 0.88% | 1,454 |
| Oct 23, 2025 | 48.99 | 49.40 | 47.00 | 47.99 | 47.99 | -1.60% | 12,456 |
| Oct 21, 2025 | 48.95 | 49.40 | 47.63 | 48.77 | 48.77 | 0.10% | 2,371 |
| Oct 20, 2025 | 48.49 | 49.70 | 47.00 | 48.72 | 48.72 | 2.48% | 7,102 |
| Oct 17, 2025 | 47.80 | 48.48 | 47.00 | 47.54 | 47.54 | -0.29% | 8,163 |
| Oct 16, 2025 | 47.82 | 49.70 | 47.00 | 47.68 | 47.68 | -0.79% | 7,139 |
| Oct 15, 2025 | 48.80 | 49.40 | 47.80 | 48.06 | 48.06 | -1.50% | 6,581 |
| Oct 14, 2025 | 49.80 | 49.80 | 48.10 | 48.79 | 48.79 | 0.43% | 3,890 |