Piccadily Agro Industries Limited (BOM:530305)
India
· Delayed Price · Currency is INR 674.45
+17.15 (2.61%)
At close: Apr 28, 2026
Piccadily Agro Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 669.90 | 697.65 | 605.50 | 611.50 | 611.50 | -9.33% | 149,437 |
| Apr 28, 2026 | 664.65 | 682.00 | 648.00 | 674.45 | 674.45 | 2.61% | 43,023 |
| Apr 27, 2026 | 638.00 | 660.00 | 630.25 | 657.30 | 657.30 | 4.62% | 28,839 |
| Apr 24, 2026 | 620.25 | 636.65 | 620.25 | 628.30 | 628.30 | 0.62% | 15,682 |
| Apr 23, 2026 | 609.00 | 628.00 | 607.80 | 624.40 | 624.40 | 2.55% | 19,404 |
| Apr 22, 2026 | 604.50 | 618.00 | 602.60 | 608.85 | 608.85 | 0.92% | 15,390 |
| Apr 21, 2026 | 611.65 | 618.10 | 602.20 | 603.30 | 603.30 | 0.12% | 22,918 |
| Apr 20, 2026 | 587.90 | 618.75 | 573.90 | 602.55 | 602.55 | 3.02% | 32,531 |
| Apr 17, 2026 | 574.00 | 595.00 | 573.50 | 584.90 | 584.90 | 1.84% | 22,077 |
| Apr 16, 2026 | 570.35 | 578.35 | 566.45 | 574.35 | 574.35 | 0.70% | 16,829 |
| Apr 15, 2026 | 573.90 | 576.00 | 566.45 | 570.35 | 570.35 | 1.99% | 8,874 |
| Apr 13, 2026 | 545.90 | 568.00 | 545.90 | 559.20 | 559.20 | -1.96% | 16,407 |
| Apr 10, 2026 | 557.30 | 580.00 | 557.30 | 570.40 | 570.40 | 2.35% | 16,108 |
| Apr 9, 2026 | 563.10 | 570.00 | 553.10 | 557.30 | 557.30 | -1.03% | 9,453 |
| Apr 8, 2026 | 549.75 | 565.50 | 542.00 | 563.10 | 563.10 | 4.76% | 21,819 |
| Apr 7, 2026 | 534.25 | 540.05 | 530.15 | 537.50 | 537.50 | 0.67% | 14,822 |
| Apr 6, 2026 | 539.95 | 539.95 | 526.05 | 533.90 | 533.90 | -0.85% | 19,125 |
| Apr 2, 2026 | 526.20 | 540.95 | 524.80 | 538.50 | 538.50 | -0.54% | 10,108 |
| Apr 1, 2026 | 545.00 | 545.00 | 530.90 | 541.45 | 541.45 | 4.58% | 19,433 |
| Mar 30, 2026 | 527.05 | 533.85 | 515.00 | 517.75 | 517.75 | -3.19% | 22,623 |
| Mar 27, 2026 | 550.00 | 550.00 | 528.00 | 534.80 | 534.80 | -1.16% | 32,551 |
| Mar 25, 2026 | 543.15 | 552.95 | 540.00 | 541.05 | 541.05 | -0.39% | 17,939 |
| Mar 24, 2026 | 536.90 | 551.90 | 527.60 | 543.15 | 543.15 | 3.47% | 14,011 |
| Mar 23, 2026 | 534.00 | 541.00 | 521.60 | 524.95 | 524.95 | -2.81% | 78,239 |
| Mar 20, 2026 | 542.05 | 546.95 | 534.00 | 540.10 | 540.10 | -0.09% | 19,048 |
| Mar 19, 2026 | 540.00 | 560.50 | 537.50 | 540.60 | 540.60 | -1.07% | 31,701 |
| Mar 18, 2026 | 560.00 | 565.00 | 545.00 | 546.45 | 546.45 | -0.17% | 14,821 |
| Mar 17, 2026 | 530.20 | 552.45 | 530.20 | 547.40 | 547.40 | 1.38% | 10,963 |
| Mar 16, 2026 | 530.40 | 544.00 | 524.00 | 539.95 | 539.95 | 1.41% | 30,552 |
| Mar 13, 2026 | 532.05 | 541.90 | 529.50 | 532.45 | 532.45 | -1.94% | 20,334 |
| Mar 12, 2026 | 533.00 | 556.40 | 532.15 | 543.00 | 543.00 | 0.16% | 12,837 |
| Mar 11, 2026 | 551.65 | 557.60 | 541.20 | 542.15 | 542.15 | -0.89% | 11,028 |
| Mar 10, 2026 | 535.05 | 557.85 | 535.05 | 547.00 | 547.00 | 2.71% | 17,886 |
| 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 |