Piccadily Sugar & Allied Industries Limited (BOM:507498)
India · Delayed Price · Currency is INR 34.67
+0.77 (2.27%)
At close: Oct 6, 2026
BOM:507498 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 34.00 | 34.90 | 33.70 | 34.67 | 34.67 | 2.27% | 1,528 |
| Oct 5, 2026 | 35.87 | 35.95 | 33.60 | 33.90 | 33.90 | -2.73% | 2,004 |
| Oct 1, 2026 | 34.60 | 35.87 | 33.33 | 34.85 | 34.85 | 3.11% | 4,958 |
| Sep 30, 2026 | 33.05 | 34.89 | 33.05 | 33.80 | 33.80 | -0.21% | 2,045 |
| Sep 29, 2026 | 35.50 | 37.80 | 32.20 | 33.87 | 33.87 | -4.86% | 11,048 |
| Sep 28, 2026 | 35.10 | 36.00 | 34.05 | 35.60 | 35.60 | -0.86% | 3,369 |
| Sep 25, 2026 | 35.50 | 36.15 | 34.00 | 35.91 | 35.91 | 1.15% | 1,140 |
| Sep 24, 2026 | 34.85 | 36.40 | 34.85 | 35.50 | 35.50 | 1.87% | 1,930 |
| Sep 23, 2026 | 35.00 | 36.80 | 34.22 | 34.85 | 34.85 | -0.43% | 2,590 |
| Sep 22, 2026 | 35.00 | 35.00 | 34.30 | 35.00 | 35.00 | -0.06% | 494 |
| Sep 21, 2026 | 35.17 | 35.17 | 34.12 | 35.02 | 35.02 | 0.06% | 1,426 |
| Sep 18, 2026 | 34.34 | 35.68 | 33.00 | 35.00 | 35.00 | 0.92% | 2,025 |
| Sep 17, 2026 | 34.34 | 36.00 | 34.32 | 34.68 | 34.68 | 1.26% | 2,485 |
| Sep 16, 2026 | 35.23 | 35.23 | 34.12 | 34.25 | 34.25 | -2.78% | 333 |
| Sep 15, 2026 | 35.60 | 35.60 | 35.00 | 35.23 | 35.23 | 0.69% | 580 |
| Sep 11, 2026 | 35.00 | 35.40 | 34.30 | 34.99 | 34.99 | -1.80% | 1,095 |
| Sep 10, 2026 | 35.50 | 36.78 | 35.50 | 35.63 | 35.63 | 0.85% | 605 |
| Sep 9, 2026 | 36.48 | 36.48 | 35.01 | 35.33 | 35.33 | -3.15% | 3,727 |
| Sep 8, 2026 | 36.63 | 37.69 | 35.55 | 36.48 | 36.48 | 0.58% | 3,675 |
| Sep 7, 2026 | 36.00 | 37.73 | 35.04 | 36.27 | 36.27 | -0.08% | 2,161 |
| Sep 4, 2026 | 37.60 | 37.90 | 35.03 | 36.30 | 36.30 | -3.30% | 2,873 |
| Sep 3, 2026 | 37.58 | 38.90 | 36.71 | 37.54 | 37.54 | -2.11% | 2,258 |
| Sep 2, 2026 | 39.10 | 39.15 | 37.30 | 38.35 | 38.35 | -1.64% | 5,165 |
| Sep 1, 2026 | 39.70 | 40.00 | 37.26 | 38.99 | 38.99 | 4.64% | 13,806 |
| Aug 31, 2026 | 35.20 | 38.58 | 35.20 | 37.26 | 37.26 | -3.42% | 7,821 |
| Aug 28, 2026 | 39.60 | 39.80 | 38.10 | 38.58 | 38.58 | 0.08% | 7,518 |
| Aug 27, 2026 | 41.52 | 41.52 | 38.40 | 38.55 | 38.55 | 0.16% | 3,972 |
| Aug 26, 2026 | 39.45 | 40.60 | 38.15 | 38.49 | 38.49 | -1.41% | 8,175 |
| Aug 25, 2026 | 42.99 | 42.99 | 38.70 | 39.04 | 39.04 | -6.09% | 18,985 |
| Aug 24, 2026 | 36.45 | 42.96 | 35.60 | 41.57 | 41.57 | 16.12% | 133,520 |
| Aug 21, 2026 | 34.84 | 36.10 | 34.84 | 35.80 | 35.80 | 2.76% | 8,745 |
| Aug 20, 2026 | 35.00 | 36.84 | 34.55 | 34.84 | 34.84 | 1.22% | 15,921 |
| Aug 19, 2026 | 35.89 | 36.10 | 32.65 | 34.42 | 34.42 | -2.80% | 14,114 |
| Aug 18, 2026 | 35.05 | 36.10 | 34.88 | 35.41 | 35.41 | 0.83% | 4,406 |
| Aug 17, 2026 | 34.97 | 36.79 | 34.53 | 35.12 | 35.12 | 0.43% | 7,085 |
| Aug 14, 2026 | 35.75 | 37.40 | 34.58 | 34.97 | 34.97 | -2.51% | 5,195 |
| Aug 13, 2026 | 37.50 | 37.50 | 34.21 | 35.87 | 35.87 | 0.53% | 6,602 |
| Aug 12, 2026 | 34.97 | 36.00 | 34.42 | 35.68 | 35.68 | 1.54% | 3,730 |
| Aug 11, 2026 | 33.70 | 36.80 | 33.70 | 35.14 | 35.14 | 3.20% | 7,531 |
| Aug 10, 2026 | 34.05 | 35.00 | 34.05 | 34.05 | 34.05 | 0.06% | 2,321 |
| Aug 7, 2026 | 34.00 | 34.50 | 34.00 | 34.03 | 34.03 | -2.24% | 1,596 |
| Aug 6, 2026 | 32.20 | 35.29 | 32.20 | 34.81 | 34.81 | 2.23% | 5,472 |
| Aug 5, 2026 | 35.40 | 35.40 | 34.00 | 34.05 | 34.05 | -0.55% | 1,895 |
| Aug 4, 2026 | 33.63 | 35.20 | 33.63 | 34.24 | 34.24 | 1.81% | 3,211 |
| Aug 3, 2026 | 34.90 | 34.99 | 33.11 | 33.63 | 33.63 | -0.74% | 6,206 |
| Jul 31, 2026 | 34.94 | 34.98 | 33.60 | 33.88 | 33.88 | -1.20% | 2,652 |
| Jul 30, 2026 | 34.54 | 35.47 | 33.50 | 34.29 | 34.29 | -3.68% | 2,716 |
| Jul 29, 2026 | 33.25 | 36.99 | 33.25 | 35.60 | 35.60 | 4.98% | 5,827 |
| Jul 28, 2026 | 33.82 | 34.95 | 32.50 | 33.91 | 33.91 | 0.27% | 1,304 |
| Jul 27, 2026 | 31.35 | 33.82 | 31.35 | 33.82 | 33.82 | - | 3,662 |