Pecos Hotels and Pubs Limited (BOM:539273)
India · Delayed Price · Currency is INR 323.65
+29.40 (9.99%)
At close: Jan 29, 2026
Pecos Hotels and Pubs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 323.65 | 323.65 | 323.65 | 323.65 | 323.65 | 9.99% | 1,000 |
| Jan 28, 2026 | 294.25 | 294.25 | 294.25 | 294.25 | 294.25 | -9.89% | 500 |
| Jan 21, 2026 | 310.00 | 326.55 | 310.00 | 326.55 | 326.55 | 9.97% | 1,000 |
| Jan 20, 2026 | 296.95 | 296.95 | 296.95 | 296.95 | 296.95 | 9.98% | 500 |
| Jan 6, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | -6.54% | 500 |
| Dec 30, 2025 | 288.90 | 288.90 | 288.90 | 288.90 | 288.90 | -10.00% | 500 |
| Dec 1, 2025 | 321.00 | 321.00 | 321.00 | 321.00 | 321.00 | -4.71% | 500 |
| Nov 27, 2025 | 336.85 | 336.85 | 336.85 | 336.85 | 336.85 | -0.88% | 1,000 |
| Nov 20, 2025 | 339.85 | 339.85 | 339.85 | 339.85 | 339.85 | 4.89% | 500 |
| Nov 13, 2025 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | - | 500 |
| Nov 6, 2025 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 4.87% | 500 |
| Nov 4, 2025 | 308.95 | 308.95 | 308.95 | 308.95 | 308.95 | 4.85% | 1,000 |
| Oct 29, 2025 | 294.65 | 294.65 | 294.65 | 294.65 | 294.65 | -4.98% | 500 |
| Oct 27, 2025 | 310.35 | 310.35 | 309.95 | 310.10 | 310.10 | -4.92% | 2,500 |
| Oct 24, 2025 | 326.15 | 326.15 | 326.15 | 326.15 | 326.15 | -4.95% | 500 |
| Oct 23, 2025 | 343.15 | 343.15 | 343.15 | 343.15 | 343.15 | -4.98% | 500 |
| Oct 20, 2025 | 361.15 | 361.15 | 361.15 | 361.15 | 361.15 | -5.00% | 500 |
| Oct 17, 2025 | 380.15 | 380.15 | 380.15 | 380.15 | 380.15 | -4.96% | 500 |
| Oct 16, 2025 | 400.05 | 400.05 | 400.00 | 400.00 | 400.00 | -4.77% | 1,500 |
| Oct 15, 2025 | 420.05 | 420.05 | 420.00 | 420.05 | 420.05 | 0.01% | 1,000 |
| Oct 14, 2025 | 400.05 | 420.00 | 380.00 | 420.00 | 420.00 | 5.00% | 8,500 |
| Oct 13, 2025 | 400.05 | 400.05 | 400.00 | 400.00 | 400.00 | - | 1,000 |
| Oct 10, 2025 | 375.55 | 411.60 | 375.00 | 400.00 | 400.00 | 2.04% | 10,500 |
| Oct 9, 2025 | 393.45 | 393.45 | 392.00 | 392.00 | 392.00 | 4.60% | 2,000 |
| Oct 8, 2025 | 374.00 | 374.75 | 374.00 | 374.75 | 374.75 | 4.99% | 3,000 |
| Oct 7, 2025 | 357.00 | 357.00 | 352.00 | 356.95 | 356.95 | 4.99% | 2,500 |
| Oct 6, 2025 | 341.75 | 341.75 | 340.00 | 340.00 | 340.00 | 4.45% | 3,000 |
| Oct 3, 2025 | 310.00 | 325.50 | 310.00 | 325.50 | 325.50 | 5.00% | 3,000 |
| Oct 1, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 4.38% | 1,500 |
| Sep 30, 2025 | 297.00 | 297.00 | 297.00 | 297.00 | 297.00 | 4.32% | 2,000 |
| Sep 23, 2025 | 284.70 | 284.70 | 284.70 | 284.70 | 284.70 | 5.00% | 500 |
| Sep 22, 2025 | 271.15 | 271.15 | 271.15 | 271.15 | 271.15 | -4.91% | 500 |
| Sep 19, 2025 | 285.15 | 285.15 | 285.15 | 285.15 | 285.15 | -4.95% | 500 |
| Sep 18, 2025 | 302.05 | 302.05 | 300.00 | 300.00 | 300.00 | - | 1,000 |
| Sep 17, 2025 | 300.05 | 300.05 | 300.00 | 300.00 | 300.00 | - | 1,000 |
| Sep 16, 2025 | 299.95 | 300.00 | 299.95 | 300.00 | 300.00 | 3.34% | 1,000 |
| Sep 15, 2025 | 290.30 | 290.30 | 290.30 | 290.30 | 290.30 | -1.04% | 500 |
| Sep 11, 2025 | 293.35 | 293.35 | 293.35 | 293.35 | 293.35 | -4.99% | 500 |
| Sep 10, 2025 | 308.75 | 308.75 | 308.75 | 308.75 | 308.75 | -5.00% | 500 |
| Sep 9, 2025 | 324.45 | 325.00 | 300.05 | 325.00 | 325.00 | 4.79% | 3,500 |
| Sep 8, 2025 | 310.15 | 310.15 | 310.15 | 310.15 | 310.15 | -4.82% | 500 |
| Sep 3, 2025 | 325.85 | 325.85 | 325.85 | 325.85 | 325.85 | 4.99% | 500 |
| Sep 1, 2025 | 309.95 | 310.35 | 300.15 | 310.35 | 310.35 | 9.99% | 4,000 |
| Aug 29, 2025 | 301.90 | 301.90 | 277.55 | 282.15 | 282.15 | -5.62% | 2,000 |
| Aug 28, 2025 | 287.00 | 298.95 | 287.00 | 298.95 | 298.95 | 8.32% | 1,500 |
| Aug 26, 2025 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 3.56% | 500 |
| Aug 25, 2025 | 247.70 | 266.50 | 247.70 | 266.50 | 266.50 | 16.94% | 1,500 |
| Aug 21, 2025 | 163.00 | 227.90 | 163.00 | 227.90 | 227.90 | 15.69% | 5,000 |
| Aug 18, 2025 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 6.49% | 500 |
| Aug 14, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | -7.50% | 500 |