7,571.22

+29.82

+0.40%

51,762.99

-220.99

-0.43%

25,358.26

+193.90

+0.77%

2,830.80

+24.92

+0.89%

4.9350

+0.0410

+0.84%

20.56

-0.59

-2.79%

3,940.80

-28.80

-0.73%

77,352.30

-18.06

-0.02%

Crude Oil Dec 26

95.94

-0.52

-0.54%

US Private Equity

10,836.30

-14.33

-0.13%

BSE - Delayed Quote INR

Piccadily Sugar & Allied Industries Limited (PICCASUG.BO)

31.72 +0.30 (+0.95%)

At close: 3:29:08 PM GMT+5:30

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
Nov 3, 2026	31.43	31.95	31.42	31.72	31.72	2,455
Nov 2, 2026	30.05	31.50	30.00	31.42	31.42	2,353
Oct 30, 2026	30.88	30.90	29.23	29.55	29.55	909
Oct 29, 2026	31.00	31.50	28.70	30.77	30.77	4,086
Oct 28, 2026	30.20	31.39	30.20	30.47	30.47	1,478
Oct 27, 2026	31.31	32.27	31.01	31.06	31.06	959
Oct 26, 2026	31.30	31.31	30.00	31.31	31.31	2,383
Oct 23, 2026	31.58	31.58	29.09	31.28	31.28	3,783
Oct 22, 2026	32.89	32.89	29.20	29.94	29.94	5,441
Oct 21, 2026	30.00	32.53	30.00	31.06	31.06	1,377
Oct 19, 2026	32.70	33.20	30.00	31.49	31.49	3,916
Oct 16, 2026	33.80	33.80	32.41	32.67	32.67	1,438
Oct 15, 2026	33.40	34.45	32.60	33.72	33.72	3,546
Oct 14, 2026	33.05	33.94	32.60	33.59	33.59	1,949
Oct 13, 2026	33.40	33.94	32.35	32.91	32.91	1,480
Oct 12, 2026	32.10	33.60	32.10	32.69	32.69	3,991
Oct 9, 2026	34.40	34.40	32.01	32.94	32.94	2,343
Oct 8, 2026	34.75	34.75	33.02	33.44	33.44	3,757
Oct 7, 2026	34.05	35.20	33.10	34.50	34.50	4,839
Oct 6, 2026	34.00	34.90	33.70	34.67	34.67	1,528
Oct 5, 2026	35.87	35.95	33.60	33.90	33.90	2,004
Oct 1, 2026	34.60	35.87	33.33	34.85	34.85	4,958
Sep 30, 2026	33.05	34.89	33.05	33.80	33.80	2,045
Sep 29, 2026	35.50	37.80	32.20	33.87	33.87	11,048
Sep 28, 2026	35.10	36.00	34.05	35.60	35.60	3,369
Sep 25, 2026	35.50	36.15	34.00	35.91	35.91	1,140
Sep 24, 2026	34.85	36.40	34.85	35.50	35.50	1,930
Sep 23, 2026	35.00	36.80	34.22	34.85	34.85	2,590
Sep 22, 2026	35.00	35.00	34.30	35.00	35.00	494
Sep 21, 2026	35.17	35.17	34.12	35.02	35.02	1,426
Sep 18, 2026	34.34	35.68	33.00	35.00	35.00	2,025
Sep 17, 2026	34.34	36.00	34.32	34.68	34.68	2,485
Sep 16, 2026	35.23	35.23	34.12	34.25	34.25	333
Sep 15, 2026	35.60	35.60	35.00	35.23	35.23	580
Sep 11, 2026	35.00	35.40	34.30	34.99	34.99	1,095
Sep 10, 2026	35.50	36.78	35.50	35.63	35.63	605
Sep 9, 2026	36.48	36.48	35.01	35.33	35.33	3,727
Sep 8, 2026	36.63	37.69	35.55	36.48	36.48	3,675
Sep 7, 2026	36.00	37.73	35.04	36.27	36.27	2,161
Sep 4, 2026	37.60	37.90	35.03	36.30	36.30	2,873
Sep 3, 2026	37.58	38.90	36.71	37.54	37.54	2,258
Sep 2, 2026	39.10	39.15	37.30	38.35	38.35	5,165
Sep 1, 2026	39.70	40.00	37.26	38.99	38.99	13,806
Aug 31, 2026	35.20	38.58	35.20	37.26	37.26	7,821
Aug 28, 2026	39.60	39.80	38.10	38.58	38.58	7,518
Aug 27, 2026	41.52	41.52	38.40	38.55	38.55	3,972
Aug 26, 2026	39.45	40.60	38.15	38.49	38.49	8,175
Aug 25, 2026	42.99	42.99	38.70	39.04	39.04	18,985
Aug 24, 2026	36.45	42.96	35.60	41.57	41.57	133,520
Aug 21, 2026	34.84	36.10	34.84	35.80	35.80	8,745
Aug 20, 2026	35.00	36.84	34.55	34.84	34.84	15,921
Aug 19, 2026	35.89	36.10	32.65	34.42	34.42	14,114
Aug 18, 2026	35.05	36.10	34.88	35.41	35.41	4,406
Aug 17, 2026	36.00	36.00	34.53	35.12	35.12	7,085
Aug 14, 2026	35.75	37.40	34.58	34.97	34.97	5,195
Aug 13, 2026	37.50	37.50	34.21	35.87	35.87	6,602
Aug 12, 2026	34.97	36.00	34.42	35.68	35.68	3,730
Aug 11, 2026	33.70	36.80	33.70	35.14	35.14	7,531
Aug 10, 2026	34.05	35.00	34.05	34.05	34.05	2,321
Aug 7, 2026	34.00	34.50	34.00	34.03	34.03	1,596
Aug 6, 2026	32.20	35.29	32.20	34.81	34.81	5,472
Aug 5, 2026	35.40	35.40	34.00	34.05	34.05	1,895
Aug 4, 2026	33.63	35.20	33.63	34.24	34.24	3,211
Aug 3, 2026	34.90	34.99	33.11	33.63	33.63	6,206
Jul 31, 2026	34.94	34.98	33.60	33.86	33.86	2,652
Jul 30, 2026	34.54	35.47	33.50	34.29	34.29	2,716
Jul 29, 2026	33.25	36.99	33.25	35.60	35.60	5,827
Jul 28, 2026	33.82	34.95	32.50	33.91	33.91	1,304
Jul 27, 2026	31.35	33.82	31.35	33.82	33.82	3,662
Jul 24, 2026	33.10	34.32	32.79	33.82	33.82	2,269
Jul 23, 2026	35.40	35.40	33.41	33.45	33.45	1,333
Jul 22, 2026	34.51	34.80	33.68	33.99	33.99	2,558
Jul 21, 2026	34.46	35.94	33.50	33.83	33.83	2,044
Jul 20, 2026	34.99	37.00	34.00	34.46	34.46	1,847
Jul 17, 2026	35.39	35.39	34.38	35.00	35.00	770
Jul 16, 2026	34.90	35.50	33.13	35.48	35.48	12,380
Jul 15, 2026	35.49	35.49	33.95	34.11	34.11	1,733
Jul 14, 2026	33.87	34.94	33.50	34.23	34.23	1,915
Jul 13, 2026	35.65	35.65	33.54	34.60	34.60	8,433
Jul 10, 2026	34.84	35.98	33.51	34.08	34.08	3,244
Jul 9, 2026	34.34	34.98	33.61	34.84	34.84	1,478
Jul 8, 2026	34.49	34.49	33.80	34.00	34.00	1,797
Jul 7, 2026	33.52	35.00	33.52	33.93	33.93	854
Jul 6, 2026	35.79	35.79	32.75	35.00	35.00	4,206
Jul 3, 2026	34.37	34.99	32.27	34.80	34.80	6,284
Jul 2, 2026	35.80	35.80	33.80	34.37	34.37	1,687
Jul 1, 2026	35.43	35.43	33.21	34.92	34.92	1,479
Jun 30, 2026	35.50	35.50	33.52	34.01	34.01	1,366
Jun 29, 2026	33.50	35.46	33.05	34.35	34.35	9,063
Jun 25, 2026	35.78	35.78	33.30	34.14	34.14	10,165
Jun 24, 2026	34.00	36.49	33.00	34.02	34.02	9,263
Jun 23, 2026	35.60	35.60	34.00	34.40	34.40	1,501
Jun 22, 2026	35.01	36.25	34.15	35.48	35.48	7,103
Jun 19, 2026	35.00	36.70	35.00	35.15	35.15	1,710
Jun 18, 2026	36.68	38.00	33.25	35.34	35.34	10,645
Jun 17, 2026	37.27	37.27	35.26	36.68	36.68	2,755
Jun 16, 2026	37.50	37.50	35.19	36.54	36.54	1,746
Jun 15, 2026	35.59	37.83	35.00	36.98	36.98	4,598
Jun 12, 2026	34.98	35.95	33.45	35.61	35.61	2,615
Jun 11, 2026	35.40	35.90	32.30	33.45	33.45	15,700
Jun 10, 2026	39.10	39.10	34.35	35.40	35.40	6,127
Jun 9, 2026	38.11	39.55	37.90	38.16	38.16	2,918
Jun 8, 2026	37.84	40.90	35.31	39.55	39.55	4,993
Jun 5, 2026	37.30	37.75	37.00	37.40	37.40	4,694
Jun 4, 2026	37.51	38.89	37.23	37.38	37.38	1,723
Jun 3, 2026	39.72	39.72	37.07	37.57	37.57	499
Jun 2, 2026	36.70	38.55	36.70	38.13	38.13	1,534
Jun 1, 2026	38.00	39.44	38.00	38.04	38.04	2,176
May 29, 2026	39.27	39.71	38.00	38.11	38.11	558
May 27, 2026	38.03	39.08	37.61	38.50	38.50	9,413
May 26, 2026	39.49	39.99	37.15	37.22	37.22	18,843
May 25, 2026	38.00	40.50	38.00	39.10	39.10	2,719
May 22, 2026	40.20	41.00	38.23	38.75	38.75	10,047
May 21, 2026	38.30	39.86	37.60	39.16	39.16	7,494
May 20, 2026	37.54	39.41	37.00	38.06	38.06	4,321
May 19, 2026	37.53	38.89	37.53	37.54	37.54	1,251
May 18, 2026	38.48	39.96	37.11	37.53	37.53	3,219
May 15, 2026	38.50	39.91	38.00	38.10	38.10	3,094
May 14, 2026	40.50	40.50	38.30	38.51	38.51	5,392
May 13, 2026	38.70	40.30	37.60	40.24	40.24	2,266
May 12, 2026	39.78	39.78	39.01	39.13	39.13	3,086
May 11, 2026	38.77	39.99	37.50	39.00	39.00	5,797
May 8, 2026	40.15	40.15	38.15	38.77	38.77	3,851
May 7, 2026	41.30	42.00	39.25	40.12	40.12	2,514
May 6, 2026	39.21	40.70	39.21	40.18	40.18	2,993
May 5, 2026	41.39	41.39	39.71	40.87	40.87	571
May 4, 2026	40.48	41.00	39.60	40.88	40.88	3,966
Apr 30, 2026	39.43	40.50	39.09	39.51	39.51	1,775
Apr 29, 2026	39.11	40.00	39.11	39.24	39.24	3,401
Apr 28, 2026	39.60	42.80	39.60	40.11	40.11	6,798
Apr 27, 2026	40.99	41.60	39.71	41.60	41.60	22,022
Apr 24, 2026	38.75	40.20	38.75	39.62	39.62	3,744
Apr 23, 2026	38.36	39.75	38.20	38.93	38.93	2,936
Apr 22, 2026	38.50	39.65	37.95	38.36	38.36	4,961
Apr 21, 2026	40.58	40.58	39.23	39.29	39.29	1,688
Apr 20, 2026	41.09	41.09	39.61	40.83	40.83	2,785
Apr 17, 2026	42.39	42.39	40.01	41.09	41.09	4,263
Apr 16, 2026	39.30	40.80	39.30	40.63	40.63	3,138
Apr 15, 2026	37.11	39.60	37.11	39.45	39.45	2,959
Apr 13, 2026	39.49	39.49	36.41	37.49	37.49	3,260
Apr 10, 2026	38.75	41.50	38.00	39.68	39.68	7,974
Apr 9, 2026	36.48	40.00	36.41	38.00	38.00	11,944
Apr 8, 2026	33.50	37.95	33.50	35.70	35.70	11,515
Apr 7, 2026	32.51	35.80	32.51	33.84	33.84	11,221
Apr 6, 2026	31.34	34.75	31.34	32.63	32.63	1,959
Apr 2, 2026	35.80	35.80	30.31	31.31	31.31	2,132
Apr 1, 2026	31.10	33.20	31.10	31.78	31.78	8,596
Mar 30, 2026	31.25	31.85	30.35	31.12	31.12	5,100
Mar 27, 2026	32.96	32.96	30.20	30.21	30.21	9,683
Mar 25, 2026	31.99	32.97	31.12	31.95	31.95	3,247
Mar 24, 2026	34.00	34.00	31.12	31.99	31.99	5,282
Mar 23, 2026	32.72	32.72	31.11	31.33	31.33	3,314
Mar 20, 2026	31.02	33.80	31.02	32.40	32.40	4,805
Mar 19, 2026	31.50	32.24	30.89	31.17	31.17	4,832
Mar 18, 2026	32.89	33.12	31.13	31.23	31.23	5,615
Mar 17, 2026	30.25	33.71	30.25	32.27	32.27	1,457
Mar 16, 2026	30.60	34.18	30.60	31.68	31.68	3,722
Mar 13, 2026	33.73	33.74	30.50	33.54	33.54	9,514
Mar 12, 2026	34.00	34.57	31.02	32.18	32.18	8,095
Mar 11, 2026	33.90	35.78	33.00	33.34	33.34	4,432
Mar 10, 2026	33.50	35.88	32.51	33.58	33.58	4,723
Mar 9, 2026	34.90	36.00	33.15	34.98	34.98	4,954
Mar 6, 2026	35.11	35.11	32.50	34.72	34.72	4,374
Mar 5, 2026	34.95	36.49	34.50	35.11	35.11	4,052
Mar 4, 2026	30.15	34.42	30.15	34.26	34.26	3,769
Mar 2, 2026	35.20	38.98	31.33	32.08	32.08	3,703
Feb 27, 2026	33.84	37.65	33.75	35.71	35.71	3,644
Feb 26, 2026	33.99	34.20	32.51	33.30	33.30	1,871
Feb 25, 2026	32.20	35.83	32.20	33.14	33.14	4,461
Feb 24, 2026	36.21	36.71	34.51	35.02	35.02	3,929
Feb 23, 2026	32.61	37.11	32.61	36.71	36.71	4,861
Feb 20, 2026	33.93	34.30	32.60	33.97	33.97	4,391
Feb 19, 2026	33.89	34.47	32.47	33.67	33.67	2,291
Feb 18, 2026	33.11	34.76	32.26	32.47	32.47	2,250
Feb 17, 2026	33.75	35.25	33.00	33.09	33.09	4,312
Feb 16, 2026	34.33	36.68	32.82	33.75	33.75	2,613
Feb 13, 2026	35.89	35.89	33.66	34.33	34.33	3,503
Feb 12, 2026	38.98	38.98	33.22	35.41	35.41	4,662
Feb 11, 2026	35.40	35.99	34.00	34.19	34.19	9,041
Feb 10, 2026	34.01	35.75	34.01	34.81	34.81	2,797
Feb 9, 2026	34.79	35.99	34.79	34.94	34.94	1,683
Feb 6, 2026	33.20	34.90	33.20	34.79	34.79	743
Feb 5, 2026	35.63	35.63	34.20	34.40	34.40	1,447
Feb 4, 2026	33.28	36.64	31.62	35.63	35.63	9,919
Feb 3, 2026	32.00	33.88	31.20	33.28	33.28	11,582
Feb 2, 2026	33.39	33.51	31.00	32.38	32.38	3,211
Jan 30, 2026	34.96	35.86	31.41	33.35	33.35	6,347
Jan 29, 2026	36.14	36.84	34.90	34.96	34.96	3,718
Jan 28, 2026	36.13	36.13	35.74	35.91	35.91	943
Jan 27, 2026	36.79	36.79	36.00	36.13	36.13	1,242
Jan 23, 2026	36.60	37.20	36.13	36.40	36.40	874
Jan 22, 2026	36.84	37.44	35.02	35.99	35.99	2,747
Jan 21, 2026	35.20	36.69	35.00	36.66	36.66	5,171
Jan 20, 2026	37.00	38.75	36.05	36.13	36.13	4,945
Jan 19, 2026	36.75	38.00	35.51	36.99	36.99	4,784
Jan 16, 2026	36.52	38.91	36.52	36.91	36.91	3,999
Jan 14, 2026	36.51	39.99	36.51	37.26	37.26	3,566
Jan 13, 2026	38.95	39.99	37.70	37.81	37.81	4,105
Jan 12, 2026	39.50	39.69	37.40	37.66	37.66	6,991
Jan 9, 2026	41.78	41.99	39.40	39.46	39.46	4,563
Jan 8, 2026	40.45	41.78	40.30	40.31	40.31	1,707
Jan 7, 2026	40.50	41.00	40.50	40.69	40.69	541
Jan 6, 2026	41.00	42.87	40.40	40.47	40.47	8,024
Jan 5, 2026	45.00	45.00	40.40	41.00	41.00	7,559
Jan 2, 2026	40.20	41.97	40.20	41.18	41.18	4,395
Jan 1, 2026	40.11	40.94	40.11	40.94	40.94	4,191
Dec 31, 2025	40.80	40.80	40.10	40.11	40.11	7,068
Dec 30, 2025	41.40	41.40	40.01	40.05	40.05	11,238
Dec 29, 2025	42.31	43.79	41.30	41.51	41.51	5,166
Dec 26, 2025	42.99	42.99	41.81	41.95	41.95	849
Dec 24, 2025	42.30	43.59	41.81	43.14	43.14	1,335
Dec 23, 2025	41.56	44.35	41.20	42.37	42.37	1,851
Dec 22, 2025	40.95	42.00	40.95	41.56	41.56	2,886
Dec 19, 2025	41.11	41.95	40.21	40.96	40.96	1,192
Dec 18, 2025	40.20	41.78	40.10	40.30	40.30	4,707
Dec 17, 2025	41.10	41.98	40.11	40.81	40.81	3,148
Dec 16, 2025	41.54	42.39	41.10	41.82	41.82	3,086
Dec 15, 2025	41.99	42.84	41.00	41.54	41.54	4,292
Dec 12, 2025	42.77	43.40	42.20	42.85	42.85	1,248
Dec 11, 2025	42.55	44.47	42.55	42.77	42.77	1,190
Dec 10, 2025	43.11	43.64	42.13	43.40	43.40	483
Dec 9, 2025	42.94	43.65	40.04	43.49	43.49	2,391
Dec 8, 2025	43.43	44.78	42.05	42.47	42.47	1,023
Dec 5, 2025	41.98	44.88	41.71	42.89	42.89	4,067
Dec 4, 2025	41.01	41.89	39.99	41.12	41.12	3,006
Dec 3, 2025	42.01	42.85	39.90	41.34	41.34	3,320
Dec 2, 2025	43.80	43.90	41.00	42.01	42.01	9,985
Dec 1, 2025	43.61	45.60	43.61	43.85	43.85	2,468
Nov 28, 2025	45.00	45.60	44.10	44.49	44.49	3,040
Nov 27, 2025	45.77	45.79	44.00	44.70	44.70	2,942
Nov 26, 2025	44.31	46.40	44.00	44.79	44.79	2,819
Nov 25, 2025	45.61	45.90	43.53	44.31	44.31	5,141
Nov 24, 2025	45.80	47.38	45.80	46.07	46.07	4,032
Nov 21, 2025	47.04	47.99	46.54	46.71	46.71	909
Nov 20, 2025	46.54	48.20	46.54	47.03	47.03	5,180
Nov 19, 2025	47.48	47.80	47.03	47.07	47.07	1,119
Nov 18, 2025	47.02	47.94	47.02	47.45	47.45	1,617
Nov 17, 2025	48.30	48.30	47.01	47.05	47.05	4,395
Nov 14, 2025	47.07	47.72	46.61	47.46	47.46	1,352
Nov 13, 2025	47.11	48.40	46.30	46.84	46.84	9,497
Nov 12, 2025	49.45	49.45	47.47	47.94	47.94	2,437
Nov 11, 2025	48.13	48.19	47.17	48.14	48.14	2,890
Nov 10, 2025	47.00	48.20	47.00	48.13	48.13	5,448
Nov 7, 2025	48.49	48.49	47.02	47.44	47.44	8,545
Nov 6, 2025	47.32	48.45	47.00	47.28	47.28	3,385
Nov 4, 2025	48.10	49.38	47.60	48.06	48.06	6,890
Nov 3, 2025	48.10	49.39	48.10	48.11	48.11	3,275

Mobilize your Website

View Site in Mobile | Classic

Share by: