Piccadily Sugar & Allied Industries Limited (BOM:507498)
India · Delayed Price · Currency is INR 47.79
-0.53 (-1.10%)
At close: Aug 7, 2025
BOM:507498 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 49.49 | 51.00 | 47.20 | 47.79 | 47.79 | -1.10% | 8,744 |
| Aug 6, 2025 | 50.90 | 50.90 | 48.02 | 48.32 | 48.32 | -2.46% | 5,342 |
| Aug 5, 2025 | 50.90 | 51.80 | 49.01 | 49.54 | 49.54 | -1.12% | 6,474 |
| Aug 4, 2025 | 52.00 | 52.00 | 49.00 | 50.10 | 50.10 | -0.89% | 5,954 |
| Aug 1, 2025 | 50.45 | 53.75 | 49.00 | 50.55 | 50.55 | -1.77% | 7,306 |
| Jul 31, 2025 | 51.90 | 51.90 | 50.38 | 51.46 | 51.46 | 0.65% | 2,854 |
| Jul 30, 2025 | 51.10 | 52.00 | 51.10 | 51.13 | 51.13 | 0.02% | 3,634 |
| Jul 29, 2025 | 50.20 | 51.96 | 50.20 | 51.12 | 51.12 | 0.53% | 1,475 |
| Jul 28, 2025 | 51.10 | 52.00 | 50.80 | 50.85 | 50.85 | -2.38% | 7,495 |
| Jul 25, 2025 | 52.10 | 52.90 | 51.54 | 52.09 | 52.09 | -0.02% | 1,674 |
| Jul 24, 2025 | 53.40 | 53.48 | 51.30 | 52.10 | 52.10 | -1.46% | 4,250 |
| Jul 23, 2025 | 52.63 | 54.22 | 52.12 | 52.87 | 52.87 | 0.46% | 1,835 |
| Jul 22, 2025 | 52.12 | 53.40 | 52.12 | 52.63 | 52.63 | -0.04% | 1,372 |
| Jul 21, 2025 | 53.70 | 53.70 | 52.60 | 52.65 | 52.65 | -1.15% | 1,838 |
| Jul 18, 2025 | 53.40 | 54.89 | 53.01 | 53.26 | 53.26 | -0.26% | 2,945 |
| Jul 17, 2025 | 53.60 | 55.50 | 53.00 | 53.40 | 53.40 | -0.54% | 2,972 |
| Jul 16, 2025 | 52.45 | 53.84 | 52.31 | 53.69 | 53.69 | 1.92% | 5,118 |
| Jul 15, 2025 | 52.40 | 53.99 | 51.00 | 52.68 | 52.68 | -1.27% | 4,735 |
| Jul 14, 2025 | 52.75 | 54.00 | 52.40 | 53.36 | 53.36 | 0.21% | 4,084 |
| Jul 11, 2025 | 52.75 | 55.79 | 52.75 | 53.25 | 53.25 | 0.49% | 9,726 |
| Jul 10, 2025 | 53.54 | 54.80 | 52.70 | 52.99 | 52.99 | -1.03% | 4,896 |
| Jul 9, 2025 | 53.18 | 53.90 | 53.00 | 53.54 | 53.54 | 0.68% | 1,792 |
| Jul 8, 2025 | 53.00 | 55.00 | 53.00 | 53.18 | 53.18 | -1.34% | 7,317 |
| Jul 7, 2025 | 53.85 | 53.95 | 53.20 | 53.90 | 53.90 | -0.46% | 1,588 |
| Jul 4, 2025 | 53.65 | 55.70 | 53.20 | 54.15 | 54.15 | -1.08% | 4,516 |
| Jul 3, 2025 | 58.80 | 58.80 | 53.10 | 54.74 | 54.74 | 2.20% | 7,950 |
| Jul 2, 2025 | 52.00 | 53.80 | 52.00 | 53.56 | 53.56 | -1.09% | 3,887 |
| Jul 1, 2025 | 53.45 | 54.80 | 53.02 | 54.15 | 54.15 | 1.10% | 4,155 |
| Jun 30, 2025 | 53.15 | 55.20 | 52.13 | 53.56 | 53.56 | 0.77% | 4,283 |
| Jun 27, 2025 | 52.95 | 53.99 | 52.30 | 53.15 | 53.15 | -1.12% | 3,064 |
| Jun 26, 2025 | 53.00 | 54.00 | 52.95 | 53.75 | 53.75 | 1.47% | 3,585 |
| Jun 25, 2025 | 52.75 | 53.99 | 52.51 | 52.97 | 52.97 | -0.15% | 3,673 |
| Jun 24, 2025 | 53.80 | 53.80 | 53.00 | 53.05 | 53.05 | 1.65% | 5,720 |
| Jun 23, 2025 | 52.35 | 52.50 | 50.21 | 52.19 | 52.19 | 0.79% | 4,881 |
| Jun 20, 2025 | 51.47 | 53.96 | 51.47 | 51.78 | 51.78 | 1.59% | 2,083 |
| Jun 19, 2025 | 52.26 | 53.13 | 50.03 | 50.97 | 50.97 | -2.47% | 6,049 |
| Jun 18, 2025 | 53.00 | 53.80 | 52.20 | 52.26 | 52.26 | -2.01% | 2,561 |
| Jun 17, 2025 | 54.49 | 54.49 | 52.50 | 53.33 | 53.33 | 0.70% | 2,271 |
| Jun 16, 2025 | 53.05 | 54.55 | 52.21 | 52.96 | 52.96 | -2.49% | 9,956 |
| Jun 13, 2025 | 51.88 | 54.55 | 51.88 | 54.31 | 54.31 | 2.72% | 8,601 |
| Jun 12, 2025 | 53.85 | 54.80 | 52.51 | 52.87 | 52.87 | -1.82% | 5,736 |
| Jun 11, 2025 | 54.70 | 55.50 | 53.05 | 53.85 | 53.85 | 0.13% | 7,189 |
| Jun 10, 2025 | 54.46 | 54.76 | 52.90 | 53.78 | 53.78 | -0.76% | 5,472 |
| Jun 9, 2025 | 53.80 | 54.80 | 52.55 | 54.19 | 54.19 | 4.31% | 8,037 |
| Jun 6, 2025 | 52.42 | 54.80 | 51.06 | 51.95 | 51.95 | -0.86% | 6,898 |
| Jun 5, 2025 | 53.72 | 53.72 | 51.60 | 52.40 | 52.40 | -1.98% | 8,317 |
| Jun 4, 2025 | 53.58 | 53.83 | 53.20 | 53.46 | 53.46 | -0.69% | 2,512 |
| Jun 3, 2025 | 54.80 | 54.80 | 53.41 | 53.83 | 53.83 | -0.24% | 2,085 |
| Jun 2, 2025 | 55.00 | 55.00 | 53.02 | 53.96 | 53.96 | 0.52% | 6,468 |
| May 30, 2025 | 54.65 | 54.99 | 53.20 | 53.68 | 53.68 | -1.68% | 5,797 |