Pecos Hotels and Pubs Limited (BOM:539273)
India · Delayed Price · Currency is INR 282.15
-16.80 (-5.62%)
At close: Aug 29, 2025
Pecos Hotels and Pubs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 207.00 | 207.00 | 200.00 | 200.00 | 200.00 | 0.05% | 1,500 |
| Aug 12, 2025 | 203.90 | 203.90 | 199.90 | 199.90 | 199.90 | 5.74% | 1,000 |
| Aug 11, 2025 | 215.00 | 215.00 | 181.00 | 189.05 | 189.05 | -15.34% | 3,500 |
| Aug 7, 2025 | 187.00 | 224.40 | 187.00 | 223.30 | 223.30 | 19.41% | 3,000 |
| Aug 5, 2025 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | -0.27% | 500 |
| Aug 4, 2025 | 209.45 | 209.95 | 185.00 | 187.50 | 187.50 | -2.29% | 2,500 |
| Jul 24, 2025 | 193.55 | 193.55 | 191.90 | 191.90 | 188.40 | 5.96% | 1,000 |
| Jul 23, 2025 | 185.05 | 185.05 | 180.00 | 181.10 | 177.80 | -8.99% | 3,500 |
| Jul 15, 2025 | 199.90 | 199.90 | 199.00 | 199.00 | 195.37 | -0.48% | 1,000 |
| Jul 14, 2025 | 203.00 | 203.00 | 184.00 | 199.95 | 196.30 | -1.58% | 2,500 |
| Jul 11, 2025 | 200.15 | 215.00 | 200.05 | 203.15 | 199.45 | -6.90% | 6,000 |
| Jul 8, 2025 | 220.00 | 220.00 | 218.00 | 218.20 | 214.22 | -0.02% | 3,500 |
| Jul 7, 2025 | 218.15 | 222.00 | 218.15 | 218.25 | 214.27 | -9.81% | 1,500 |
| Jun 13, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | 237.59 | 0.19% | 500 |
| Jun 11, 2025 | 241.55 | 241.55 | 241.55 | 241.55 | 237.14 | -9.97% | 500 |
| Jun 9, 2025 | 268.30 | 268.30 | 268.30 | 268.30 | 263.41 | 9.98% | 1,000 |
| May 22, 2025 | 243.95 | 243.95 | 243.95 | 243.95 | 239.50 | 4.99% | 500 |
| May 20, 2025 | 232.35 | 232.35 | 232.35 | 232.35 | 228.11 | -4.99% | 500 |
| May 19, 2025 | 244.55 | 244.55 | 244.55 | 244.55 | 240.09 | -4.99% | 1,000 |
| May 16, 2025 | 257.40 | 257.40 | 257.40 | 257.40 | 252.71 | -4.98% | 500 |
| May 13, 2025 | 270.90 | 270.90 | 270.90 | 270.90 | 265.96 | -5.00% | 500 |
| May 8, 2025 | 285.15 | 285.15 | 285.15 | 285.15 | 279.95 | -4.97% | 500 |
| May 6, 2025 | 300.05 | 300.05 | 300.05 | 300.05 | 294.58 | -1.28% | 500 |
| May 5, 2025 | 303.90 | 303.95 | 303.90 | 303.95 | 298.41 | -0.12% | 1,000 |
| Apr 23, 2025 | 304.30 | 304.30 | 304.30 | 304.30 | 298.75 | 4.99% | 500 |
| Apr 17, 2025 | 289.85 | 290.15 | 289.85 | 289.85 | 284.56 | - | 1,500 |
| Apr 16, 2025 | 289.85 | 289.85 | 289.85 | 289.85 | 284.56 | - | 500 |
| Apr 15, 2025 | 289.95 | 289.95 | 289.85 | 289.85 | 284.56 | -0.03% | 1,000 |
| Apr 8, 2025 | 302.40 | 302.40 | 289.85 | 289.95 | 284.66 | 0.68% | 2,000 |
| Apr 7, 2025 | 288.00 | 288.00 | 268.15 | 288.00 | 282.75 | 4.99% | 5,000 |
| Apr 3, 2025 | 274.30 | 274.30 | 274.30 | 274.30 | 269.30 | 5.00% | 500 |
| Apr 1, 2025 | 261.25 | 261.25 | 261.25 | 261.25 | 256.49 | - | 1,000 |
| Mar 27, 2025 | 261.25 | 261.25 | 261.25 | 261.25 | 256.49 | -5.00% | 500 |
| Mar 21, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 269.98 | 10.00% | 1,000 |
| Mar 20, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 245.44 | 8.48% | 500 |
| Mar 19, 2025 | 230.45 | 230.45 | 230.45 | 230.45 | 226.25 | 10.00% | 500 |
| Mar 13, 2025 | 209.50 | 209.50 | 209.50 | 209.50 | 205.68 | - | 500 |