Piccadily Agro Industries Limited (BOM:530305)
India
· Delayed Price · Currency is INR 532.55
-11.50 (-2.11%)
At close: Mar 9, 2026
Piccadily Agro Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 535.00 | 541.95 | 516.20 | 532.55 | 532.55 | -2.11% | 20,943 |
| Mar 6, 2026 | 530.25 | 555.05 | 530.25 | 544.05 | 544.05 | 1.70% | 30,596 |
| Mar 5, 2026 | 535.85 | 541.15 | 523.00 | 534.95 | 534.95 | 1.72% | 17,303 |
| Mar 4, 2026 | 521.05 | 537.05 | 518.10 | 525.90 | 525.90 | -1.87% | 46,285 |
| Mar 2, 2026 | 539.95 | 557.15 | 530.00 | 535.90 | 535.90 | -4.88% | 29,254 |
| Feb 27, 2026 | 581.00 | 581.00 | 557.50 | 563.40 | 563.40 | -2.34% | 24,717 |
| Feb 26, 2026 | 570.10 | 581.45 | 562.70 | 576.90 | 576.90 | 0.52% | 9,671 |
| Feb 25, 2026 | 573.95 | 582.00 | 568.00 | 573.90 | 573.90 | 0.67% | 16,064 |
| Feb 24, 2026 | 580.00 | 580.55 | 555.05 | 570.10 | 570.10 | -2.06% | 36,614 |
| Feb 23, 2026 | 590.35 | 598.35 | 580.00 | 582.10 | 582.10 | -1.40% | 9,630 |
| Feb 20, 2026 | 606.70 | 608.80 | 586.80 | 590.35 | 590.35 | -2.70% | 13,201 |
| Feb 19, 2026 | 599.70 | 643.80 | 599.10 | 606.75 | 606.75 | 1.55% | 47,297 |
| Feb 18, 2026 | 584.00 | 605.00 | 566.50 | 597.50 | 597.50 | 3.74% | 24,506 |
| Feb 17, 2026 | 575.00 | 583.00 | 565.80 | 575.95 | 575.95 | -0.40% | 10,594 |
| Feb 16, 2026 | 584.35 | 584.35 | 575.05 | 578.25 | 578.25 | -0.92% | 9,628 |
| Feb 13, 2026 | 597.20 | 611.40 | 580.00 | 583.60 | 583.60 | -4.72% | 14,686 |
| Feb 12, 2026 | 621.00 | 626.10 | 611.50 | 612.50 | 612.50 | -1.44% | 7,344 |
| Feb 11, 2026 | 629.25 | 629.25 | 611.70 | 621.45 | 621.45 | -0.60% | 11,692 |
| Feb 10, 2026 | 580.00 | 654.70 | 580.00 | 625.20 | 625.20 | 3.77% | 52,753 |
| Feb 9, 2026 | 576.15 | 612.50 | 576.15 | 602.50 | 602.50 | 2.75% | 27,130 |
| Feb 6, 2026 | 571.15 | 588.00 | 565.90 | 586.35 | 586.35 | 1.77% | 8,061 |
| Feb 5, 2026 | 575.00 | 579.85 | 565.60 | 576.15 | 576.15 | -1.50% | 19,953 |
| Feb 4, 2026 | 596.50 | 596.50 | 580.85 | 584.90 | 584.90 | -0.78% | 9,210 |
| Feb 3, 2026 | 612.40 | 612.40 | 581.60 | 589.50 | 589.50 | 2.44% | 13,741 |
| Feb 2, 2026 | 563.85 | 577.90 | 561.60 | 575.45 | 575.45 | 0.50% | 13,315 |
| Feb 1, 2026 | 580.10 | 581.00 | 565.00 | 572.60 | 572.60 | -1.48% | 13,216 |
| Jan 30, 2026 | 571.80 | 583.00 | 563.00 | 581.20 | 581.20 | 1.98% | 15,550 |
| Jan 29, 2026 | 593.35 | 595.35 | 567.00 | 569.90 | 569.90 | -3.47% | 26,302 |
| Jan 28, 2026 | 604.00 | 608.00 | 588.50 | 590.40 | 590.40 | -1.36% | 22,031 |
| Jan 27, 2026 | 603.50 | 606.45 | 578.35 | 598.55 | 598.55 | -0.51% | 17,982 |
| Jan 23, 2026 | 628.55 | 632.50 | 596.60 | 601.60 | 601.60 | -4.49% | 31,226 |
| Jan 22, 2026 | 606.55 | 632.55 | 589.55 | 629.85 | 629.85 | 5.72% | 93,182 |
| Jan 21, 2026 | 564.95 | 635.00 | 541.80 | 595.80 | 595.80 | 7.53% | 404,126 |
| Jan 20, 2026 | 570.15 | 571.95 | 552.00 | 554.10 | 554.10 | -3.47% | 11,644 |
| Jan 19, 2026 | 584.50 | 593.45 | 568.30 | 574.00 | 574.00 | -1.69% | 8,684 |
| Jan 16, 2026 | 578.35 | 596.35 | 573.80 | 583.85 | 583.85 | 1.59% | 13,326 |
| Jan 14, 2026 | 580.15 | 580.20 | 570.00 | 574.70 | 574.70 | -0.99% | 9,857 |
| Jan 13, 2026 | 599.00 | 599.00 | 559.10 | 580.45 | 580.45 | 3.29% | 15,661 |
| Jan 12, 2026 | 567.75 | 569.90 | 548.80 | 561.95 | 561.95 | -1.02% | 14,855 |
| Jan 9, 2026 | 584.40 | 587.05 | 565.00 | 567.75 | 567.75 | -3.04% | 15,683 |
| Jan 8, 2026 | 603.35 | 605.35 | 581.95 | 585.55 | 585.55 | -3.08% | 17,445 |
| Jan 7, 2026 | 617.00 | 617.00 | 599.80 | 604.15 | 604.15 | -1.41% | 22,747 |
| Jan 6, 2026 | 639.95 | 639.95 | 610.90 | 612.80 | 612.80 | -2.52% | 29,848 |
| Jan 5, 2026 | 615.75 | 634.35 | 614.75 | 628.65 | 628.65 | 2.44% | 50,623 |
| Jan 2, 2026 | 615.00 | 628.95 | 601.15 | 613.65 | 613.65 | 1.53% | 113,065 |
| Jan 1, 2026 | 573.40 | 655.00 | 573.40 | 604.40 | 604.40 | 6.81% | 742,271 |
| Dec 31, 2025 | 546.90 | 571.00 | 543.90 | 565.85 | 565.85 | 3.94% | 13,155 |
| Dec 30, 2025 | 545.55 | 548.30 | 541.50 | 544.40 | 544.40 | -0.92% | 17,301 |
| Dec 29, 2025 | 562.40 | 564.00 | 546.00 | 549.45 | 549.45 | -2.02% | 12,685 |
| Dec 26, 2025 | 544.80 | 567.95 | 544.80 | 560.80 | 560.80 | -0.75% | 4,905 |
| Dec 24, 2025 | 569.10 | 571.25 | 562.80 | 565.05 | 565.05 | -0.92% | 10,402 |
| Dec 23, 2025 | 572.95 | 572.95 | 563.00 | 570.30 | 570.30 | 1.09% | 3,781 |
| Dec 22, 2025 | 560.00 | 572.00 | 560.00 | 564.15 | 564.15 | 0.98% | 10,713 |
| Dec 19, 2025 | 542.30 | 562.00 | 542.30 | 558.70 | 558.70 | 2.83% | 12,401 |
| Dec 18, 2025 | 550.05 | 551.35 | 537.65 | 543.35 | 543.35 | -0.75% | 5,522 |
| Dec 17, 2025 | 561.90 | 561.90 | 545.20 | 547.45 | 547.45 | -1.84% | 7,469 |
| Dec 16, 2025 | 571.00 | 573.80 | 556.10 | 557.70 | 557.70 | -2.05% | 13,539 |
| Dec 15, 2025 | 556.00 | 572.85 | 552.00 | 569.40 | 569.40 | 2.06% | 15,301 |
| Dec 12, 2025 | 556.00 | 571.00 | 554.00 | 557.90 | 557.90 | -0.11% | 14,195 |
| Dec 11, 2025 | 568.90 | 568.90 | 547.20 | 558.50 | 558.50 | -0.24% | 16,303 |
| Dec 10, 2025 | 561.00 | 570.20 | 558.00 | 559.85 | 559.85 | -0.54% | 7,894 |
| Dec 9, 2025 | 568.00 | 568.25 | 539.00 | 562.90 | 562.90 | -0.11% | 55,144 |
| Dec 8, 2025 | 580.00 | 583.25 | 555.00 | 563.50 | 563.50 | -2.91% | 15,845 |
| Dec 5, 2025 | 596.65 | 596.65 | 578.00 | 580.40 | 580.40 | -1.69% | 12,728 |
| Dec 4, 2025 | 581.25 | 591.15 | 572.10 | 590.35 | 590.35 | 1.57% | 14,544 |
| Dec 3, 2025 | 590.05 | 592.15 | 580.35 | 581.25 | 581.25 | -1.51% | 15,532 |
| Dec 2, 2025 | 617.95 | 617.95 | 585.00 | 590.15 | 590.15 | -3.25% | 23,961 |
| Dec 1, 2025 | 607.30 | 618.70 | 607.30 | 609.95 | 609.95 | 0.11% | 11,995 |
| Nov 28, 2025 | 611.55 | 614.60 | 605.10 | 609.30 | 609.30 | -0.88% | 16,025 |
| Nov 27, 2025 | 614.45 | 619.90 | 610.00 | 614.70 | 614.70 | 0.75% | 22,482 |
| Nov 26, 2025 | 605.05 | 614.15 | 605.05 | 610.10 | 610.10 | 0.44% | 4,911 |
| Nov 25, 2025 | 617.50 | 620.05 | 606.00 | 607.40 | 607.40 | -1.63% | 15,149 |
| Nov 24, 2025 | 630.00 | 630.00 | 615.00 | 617.45 | 617.45 | -0.85% | 8,854 |
| Nov 21, 2025 | 631.90 | 632.05 | 620.00 | 622.75 | 622.75 | -0.78% | 10,918 |
| Nov 20, 2025 | 636.95 | 640.00 | 625.50 | 627.65 | 627.65 | 0.07% | 17,394 |
| Nov 19, 2025 | 637.55 | 637.55 | 620.50 | 627.20 | 627.20 | -1.40% | 22,546 |
| Nov 18, 2025 | 633.00 | 643.85 | 628.80 | 636.10 | 636.10 | 1.12% | 28,113 |
| Nov 17, 2025 | 620.30 | 638.45 | 615.00 | 629.05 | 629.05 | 1.45% | 22,668 |
| Nov 14, 2025 | 629.75 | 631.05 | 611.35 | 620.05 | 620.05 | -0.31% | 57,095 |
| Nov 13, 2025 | 639.05 | 643.10 | 615.50 | 622.00 | 622.00 | -2.39% | 30,694 |
| Nov 12, 2025 | 660.00 | 660.00 | 628.75 | 637.20 | 637.20 | -1.12% | 41,111 |
| Nov 11, 2025 | 645.00 | 658.15 | 640.00 | 644.45 | 644.45 | -0.24% | 25,427 |
| Nov 10, 2025 | 690.15 | 690.20 | 620.50 | 646.00 | 646.00 | -7.96% | 103,893 |
| Nov 7, 2025 | 659.00 | 711.50 | 655.35 | 701.90 | 701.90 | 5.22% | 56,237 |
| Nov 6, 2025 | 698.95 | 698.95 | 663.85 | 667.10 | 667.10 | -3.40% | 29,676 |
| Nov 4, 2025 | 710.00 | 713.10 | 686.05 | 690.60 | 690.60 | -2.33% | 14,232 |
| Nov 3, 2025 | 699.00 | 711.00 | 690.85 | 707.10 | 707.10 | 3.95% | 51,927 |
| Oct 31, 2025 | 651.70 | 703.10 | 650.15 | 680.25 | 680.25 | 4.38% | 75,591 |
| Oct 30, 2025 | 649.10 | 658.55 | 647.30 | 651.70 | 651.70 | 0.01% | 6,373 |
| Oct 29, 2025 | 653.00 | 658.05 | 645.15 | 651.65 | 651.65 | 0.80% | 7,298 |
| Oct 28, 2025 | 647.05 | 659.40 | 645.50 | 646.45 | 646.45 | -0.73% | 9,784 |
| Oct 27, 2025 | 656.50 | 662.30 | 650.00 | 651.20 | 651.20 | -1.46% | 17,646 |
| Oct 24, 2025 | 668.70 | 675.35 | 655.00 | 660.85 | 660.85 | -1.49% | 7,944 |
| Oct 23, 2025 | 664.10 | 687.50 | 661.35 | 670.85 | 670.85 | 0.99% | 48,837 |
| Oct 21, 2025 | 673.95 | 673.95 | 660.95 | 664.25 | 664.25 | 1.46% | 5,036 |
| Oct 20, 2025 | 649.00 | 659.50 | 641.10 | 654.70 | 654.70 | 0.86% | 20,523 |
| Oct 17, 2025 | 670.45 | 670.45 | 648.00 | 649.10 | 649.10 | -3.17% | 10,314 |
| Oct 16, 2025 | 658.00 | 674.65 | 650.05 | 670.35 | 670.35 | 3.08% | 20,496 |
| Oct 15, 2025 | 635.10 | 652.85 | 634.80 | 650.35 | 650.35 | 1.46% | 14,557 |
| Oct 14, 2025 | 653.30 | 653.30 | 635.50 | 641.00 | 641.00 | -1.60% | 11,323 |