Price Data Selection & Download
Pee Cee Cosma Sope Share Price All Time Records & Statistics (Jan 2008 - Sep 2026)
3739 daily OHLCV records on BSE from Jan. 2008 to Sept. 2026. For live price, key ratios and fundamentals, see PCCOSMA screener.
Share Price All Time High
₹978.60
October 09, 2024
BSE Exchange
Share Price All Time Low
₹21.55
October 24, 2008
BSE Exchange
Highest Volume Trading Day
137,527
November 15, 2010 • ₹88.45
BSE Exchange
Share Price History Data (Jan 2008 - Sep 2026)
PCCOSMA daily open, high, low, close and volume (OHLCV) on BSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹499.55 | ₹499.55 | ₹475.00 | ₹491.25 | 1,812 |
| 2026-09-17 | ₹507.00 | ₹507.00 | ₹475.45 | ₹490.00 | 1,446 |
| 2026-09-16 | ₹475.05 | ₹499.90 | ₹474.60 | ₹491.85 | 2,974 |
| 2026-09-15 | ₹509.50 | ₹509.50 | ₹475.05 | ₹499.55 | 1,187 |
| 2026-09-11 | ₹490.00 | ₹503.00 | ₹474.80 | ₹499.60 | 1,459 |
| 2026-09-10 | ₹493.50 | ₹504.95 | ₹482.00 | ₹499.75 | 2,783 |
| 2026-09-09 | ₹461.50 | ₹499.80 | ₹461.50 | ₹496.90 | 3,272 |
| 2026-09-08 | ₹497.90 | ₹497.90 | ₹480.00 | ₹491.45 | 1,938 |
| 2026-09-07 | ₹470.10 | ₹497.75 | ₹470.10 | ₹489.70 | 1,938 |
| 2026-09-04 | ₹464.00 | ₹488.00 | ₹460.00 | ₹487.40 | 5,634 |
| 2026-09-03 | ₹420.00 | ₹468.20 | ₹414.50 | ₹464.70 | 14,769 |
| 2026-09-02 | ₹425.95 | ₹425.95 | ₹412.00 | ₹424.05 | 1,412 |
| 2026-09-01 | ₹434.00 | ₹434.00 | ₹420.00 | ₹422.30 | 940 |
| 2026-08-31 | ₹433.85 | ₹433.85 | ₹420.95 | ₹428.05 | 559 |
| 2026-08-28 | ₹431.80 | ₹439.00 | ₹425.00 | ₹428.50 | 430 |
| 2026-08-27 | ₹435.00 | ₹444.95 | ₹430.00 | ₹436.45 | 601 |
| 2026-08-26 | ₹433.00 | ₹448.95 | ₹426.00 | ₹439.55 | 3,621 |
| 2026-08-25 | ₹423.00 | ₹440.00 | ₹415.00 | ₹431.15 | 1,644 |
| 2026-08-24 | ₹432.85 | ₹446.95 | ₹421.30 | ₹430.45 | 1,288 |
| 2026-08-21 | ₹459.90 | ₹459.90 | ₹430.40 | ₹441.75 | 1,682 |
| 2026-08-20 | ₹432.00 | ₹457.00 | ₹427.00 | ₹446.90 | 4,523 |
| 2026-08-19 | ₹436.30 | ₹436.30 | ₹423.00 | ₹431.95 | 1,507 |
| 2026-08-18 | ₹438.90 | ₹451.00 | ₹431.10 | ₹436.35 | 4,524 |
| 2026-08-17 | ₹419.00 | ₹447.50 | ₹419.00 | ₹430.20 | 3,162 |
| 2026-08-14 | ₹414.80 | ₹430.00 | ₹405.50 | ₹423.45 | 3,662 |
| 2026-08-13 | ₹395.75 | ₹420.00 | ₹390.00 | ₹414.80 | 8,169 |
| 2026-08-12 | ₹377.00 | ₹394.00 | ₹366.00 | ₹389.75 | 3,963 |
| 2026-08-11 | ₹393.95 | ₹393.95 | ₹380.00 | ₹387.10 | 2,038 |
| 2026-08-10 | ₹396.20 | ₹396.20 | ₹360.15 | ₹384.20 | 3,239 |
| 2026-08-07 | ₹361.10 | ₹395.95 | ₹353.50 | ₹383.05 | 4,344 |
| 2026-08-06 | ₹386.90 | ₹386.90 | ₹360.00 | ₹371.95 | 2,022 |
| 2026-08-05 | ₹374.50 | ₹377.00 | ₹347.30 | ₹375.95 | 4,392 |
| 2026-08-04 | ₹342.00 | ₹384.00 | ₹339.50 | ₹366.85 | 3,445 |
| 2026-08-03 | ₹370.00 | ₹370.00 | ₹340.10 | ₹341.85 | 274 |
| 2026-07-31 | ₹369.00 | ₹369.00 | ₹346.10 | ₹351.25 | 662 |
| 2026-07-30 | ₹361.80 | ₹378.95 | ₹343.25 | ₹346.30 | 3,506 |
| 2026-07-29 | ₹317.80 | ₹361.10 | ₹317.80 | ₹354.70 | 12,255 |
| 2026-07-28 | ₹305.90 | ₹334.00 | ₹305.90 | ₹316.00 | 2,814 |
| 2026-07-27 | ₹312.00 | ₹313.70 | ₹300.00 | ₹301.20 | 592 |
| 2026-07-24 | ₹314.80 | ₹314.80 | ₹298.00 | ₹303.05 | 555 |
| 2026-07-23 | ₹318.80 | ₹318.80 | ₹302.00 | ₹313.40 | 12 |
| 2026-07-22 | ₹314.80 | ₹314.80 | ₹300.00 | ₹309.65 | 125 |
| 2026-07-21 | ₹318.30 | ₹318.30 | ₹301.05 | ₹306.80 | 186 |
| 2026-07-20 | ₹321.00 | ₹321.00 | ₹310.00 | ₹310.20 | 116 |
| 2026-07-17 | ₹327.00 | ₹327.00 | ₹312.20 | ₹314.30 | 364 |
| 2026-07-16 | ₹337.45 | ₹337.45 | ₹317.40 | ₹318.85 | 182 |
| 2026-07-15 | ₹333.00 | ₹338.20 | ₹324.00 | ₹325.60 | 1,762 |
| 2026-07-14 | ₹323.95 | ₹329.00 | ₹316.15 | ₹326.65 | 3,114 |
| 2026-07-13 | ₹313.95 | ₹324.00 | ₹310.00 | ₹318.70 | 2,472 |
| 2026-07-10 | ₹319.70 | ₹319.70 | ₹310.00 | ₹312.30 | 949 |
| 2026-07-09 | ₹298.50 | ₹316.00 | ₹297.00 | ₹306.95 | 6,615 |
| 2026-07-08 | ₹295.60 | ₹298.90 | ₹292.60 | ₹297.45 | 231 |
| 2026-07-07 | ₹294.00 | ₹301.00 | ₹290.00 | ₹292.35 | 1,663 |
| 2026-07-06 | ₹299.00 | ₹304.50 | ₹291.00 | ₹293.95 | 2,160 |
| 2026-07-03 | ₹298.90 | ₹302.80 | ₹295.00 | ₹298.65 | 544 |
| 2026-07-02 | ₹300.90 | ₹303.80 | ₹290.00 | ₹296.65 | 775 |
| 2026-07-01 | ₹298.50 | ₹304.80 | ₹295.00 | ₹300.90 | 705 |
| 2026-06-30 | ₹298.70 | ₹302.90 | ₹293.10 | ₹295.05 | 1,013 |
| 2026-06-29 | ₹304.90 | ₹304.90 | ₹295.00 | ₹296.15 | 1,392 |
| 2026-06-25 | ₹305.50 | ₹305.50 | ₹295.00 | ₹295.65 | 141 |
| 2026-06-24 | ₹301.35 | ₹308.50 | ₹295.00 | ₹302.05 | 481 |
| 2026-06-23 | ₹302.95 | ₹312.00 | ₹288.50 | ₹301.10 | 2,315 |
| 2026-06-22 | ₹310.00 | ₹310.00 | ₹291.45 | ₹299.35 | 844 |
| 2026-06-19 | ₹306.00 | ₹314.00 | ₹300.05 | ₹301.40 | 856 |
| 2026-06-18 | ₹298.90 | ₹305.95 | ₹298.90 | ₹303.45 | 907 |
| 2026-06-17 | ₹297.00 | ₹302.75 | ₹290.00 | ₹297.70 | 2,659 |
| 2026-06-16 | ₹296.00 | ₹300.50 | ₹293.70 | ₹295.00 | 3,142 |
| 2026-06-15 | ₹300.30 | ₹303.05 | ₹291.20 | ₹296.55 | 1,978 |
| 2026-06-12 | ₹304.00 | ₹304.00 | ₹295.60 | ₹297.90 | 2,479 |
| 2026-06-11 | ₹300.00 | ₹305.50 | ₹296.05 | ₹299.20 | 676 |
| 2026-06-10 | ₹303.80 | ₹306.00 | ₹295.00 | ₹297.05 | 3,664 |
| 2026-06-09 | ₹304.00 | ₹310.00 | ₹297.60 | ₹299.50 | 3,314 |
| 2026-06-08 | ₹317.50 | ₹321.65 | ₹297.30 | ₹299.55 | 2,331 |
| 2026-06-05 | ₹311.20 | ₹319.90 | ₹310.00 | ₹312.15 | 687 |
| 2026-06-04 | ₹314.95 | ₹314.95 | ₹306.80 | ₹311.20 | 927 |
| 2026-06-03 | ₹317.95 | ₹319.85 | ₹298.70 | ₹307.80 | 1,165 |
| 2026-06-02 | ₹317.05 | ₹318.90 | ₹305.95 | ₹312.15 | 2,477 |
| 2026-06-01 | ₹325.00 | ₹325.00 | ₹305.50 | ₹319.60 | 3,233 |
| 2026-05-29 | ₹321.00 | ₹337.60 | ₹321.00 | ₹331.60 | 1,002 |
| 2026-05-27 | ₹332.00 | ₹341.20 | ₹320.00 | ₹322.90 | 4,198 |
| 2026-05-26 | ₹343.90 | ₹350.00 | ₹318.00 | ₹326.50 | 5,107 |
| 2026-05-25 | ₹338.00 | ₹353.90 | ₹320.00 | ₹333.95 | 3,604 |
| 2026-05-22 | ₹325.00 | ₹336.80 | ₹324.00 | ₹327.90 | 117 |
| 2026-05-21 | ₹336.90 | ₹344.85 | ₹318.15 | ₹320.90 | 1,573 |
| 2026-05-20 | ₹333.70 | ₹340.80 | ₹325.20 | ₹328.30 | 722 |
| 2026-05-19 | ₹330.00 | ₹334.80 | ₹327.00 | ₹331.55 | 389 |
| 2026-05-18 | ₹350.90 | ₹350.90 | ₹325.15 | ₹330.00 | 420 |
| 2026-05-15 | ₹350.00 | ₹350.00 | ₹330.85 | ₹331.50 | 464 |
| 2026-05-14 | ₹355.90 | ₹355.90 | ₹335.05 | ₹335.15 | 1,105 |
| 2026-05-13 | ₹351.00 | ₹351.00 | ₹335.00 | ₹336.85 | 311 |
| 2026-05-12 | ₹351.45 | ₹351.45 | ₹335.05 | ₹336.25 | 473 |
| 2026-05-11 | ₹335.40 | ₹342.60 | ₹335.40 | ₹336.50 | 1,962 |
| 2026-05-08 | ₹348.50 | ₹348.50 | ₹336.00 | ₹336.65 | 1,848 |
| 2026-05-07 | ₹355.90 | ₹355.90 | ₹336.70 | ₹341.00 | 637 |
| 2026-05-06 | ₹359.00 | ₹359.00 | ₹335.00 | ₹340.00 | 987 |
| 2026-05-05 | ₹359.00 | ₹359.00 | ₹330.15 | ₹336.30 | 1,058 |
| 2026-05-04 | ₹333.10 | ₹355.90 | ₹333.10 | ₹339.35 | 2,340 |
| 2026-04-30 | ₹333.35 | ₹352.95 | ₹333.35 | ₹340.00 | 1,457 |
| 2026-04-29 | ₹369.00 | ₹369.00 | ₹321.25 | ₹341.50 | 2,272 |
| 2026-04-28 | ₹397.50 | ₹397.50 | ₹340.00 | ₹344.05 | 7,544 |
| 2026-04-27 | ₹420.95 | ₹421.00 | ₹375.70 | ₹384.35 | 2,675 |
| 2026-04-24 | ₹355.90 | ₹417.45 | ₹343.55 | ₹398.90 | 8,421 |
| 2026-04-23 | ₹353.00 | ₹353.00 | ₹340.00 | ₹347.90 | 1,188 |
| 2026-04-22 | ₹341.00 | ₹353.00 | ₹334.20 | ₹351.30 | 1,604 |
| 2026-04-21 | ₹341.00 | ₹347.00 | ₹328.45 | ₹341.20 | 804 |
| 2026-04-20 | ₹341.00 | ₹341.00 | ₹324.90 | ₹335.25 | 2,470 |
| 2026-04-17 | ₹341.00 | ₹350.00 | ₹326.50 | ₹336.50 | 1,208 |
| 2026-04-16 | ₹328.00 | ₹343.00 | ₹328.00 | ₹339.00 | 725 |
| 2026-04-15 | ₹342.00 | ₹344.00 | ₹313.95 | ₹322.30 | 3,252 |
| 2026-04-13 | ₹357.00 | ₹357.00 | ₹330.00 | ₹330.60 | 2,559 |
| 2026-04-10 | ₹374.95 | ₹379.00 | ₹345.00 | ₹348.50 | 1,293 |
| 2026-04-09 | ₹357.50 | ₹382.95 | ₹349.75 | ₹362.00 | 1,821 |
| 2026-04-08 | ₹373.40 | ₹388.45 | ₹360.90 | ₹364.70 | 1,684 |
| 2026-04-07 | ₹375.00 | ₹375.00 | ₹353.00 | ₹362.10 | 2,506 |
| 2026-04-06 | ₹325.85 | ₹368.95 | ₹318.10 | ₹351.80 | 3,453 |
| 2026-04-02 | ₹315.00 | ₹332.00 | ₹307.00 | ₹325.85 | 1,460 |
| 2026-04-01 | ₹337.00 | ₹337.00 | ₹307.95 | ₹315.85 | 1,009 |
| 2026-03-30 | ₹336.95 | ₹336.95 | ₹291.20 | ₹295.25 | 2,864 |
| 2026-03-27 | ₹321.00 | ₹337.00 | ₹286.30 | ₹320.95 | 3,061 |
| 2026-03-25 | ₹308.50 | ₹325.80 | ₹306.05 | ₹311.15 | 2,363 |
| 2026-03-24 | ₹301.80 | ₹309.20 | ₹285.55 | ₹301.35 | 3,527 |
| 2026-03-23 | ₹295.00 | ₹305.00 | ₹292.00 | ₹296.90 | 2,172 |
| 2026-03-20 | ₹298.00 | ₹299.60 | ₹291.00 | ₹295.80 | 475 |
| 2026-03-19 | ₹300.50 | ₹300.95 | ₹290.00 | ₹292.55 | 1,355 |
| 2026-03-18 | ₹326.00 | ₹326.80 | ₹287.30 | ₹295.30 | 10,530 |
| 2026-03-17 | ₹332.50 | ₹333.00 | ₹302.25 | ₹311.20 | 1,018 |
| 2026-03-16 | ₹333.00 | ₹333.00 | ₹320.00 | ₹327.85 | 222 |
| 2026-03-13 | ₹329.80 | ₹332.00 | ₹313.50 | ₹322.80 | 1,652 |
| 2026-03-12 | ₹319.00 | ₹336.00 | ₹319.00 | ₹319.55 | 512 |
| 2026-03-11 | ₹343.90 | ₹343.90 | ₹303.10 | ₹313.80 | 2,730 |
| 2026-03-10 | ₹346.70 | ₹346.70 | ₹327.50 | ₹332.25 | 4,405 |
| 2026-03-09 | ₹350.00 | ₹350.00 | ₹320.00 | ₹335.10 | 2,554 |
| 2026-03-06 | ₹350.00 | ₹359.70 | ₹336.00 | ₹343.90 | 996 |
| 2026-03-05 | ₹336.00 | ₹364.10 | ₹336.00 | ₹347.00 | 3,404 |
| 2026-03-04 | ₹355.00 | ₹355.00 | ₹331.00 | ₹332.25 | 1,895 |
| 2026-03-02 | ₹347.50 | ₹359.45 | ₹340.00 | ₹348.40 | 214 |
| 2026-02-27 | ₹365.00 | ₹365.00 | ₹347.10 | ₹347.70 | 335 |
| 2026-02-26 | ₹366.00 | ₹366.00 | ₹355.00 | ₹359.95 | 121 |
| 2026-02-25 | ₹368.00 | ₹368.00 | ₹350.00 | ₹353.20 | 57 |
| 2026-02-24 | ₹356.50 | ₹363.95 | ₹350.00 | ₹356.35 | 98 |
| 2026-02-23 | ₹355.00 | ₹373.70 | ₹355.00 | ₹358.90 | 113 |
| 2026-02-20 | ₹364.50 | ₹364.50 | ₹352.00 | ₹359.75 | 307 |
| 2026-02-19 | ₹359.00 | ₹368.00 | ₹352.00 | ₹360.40 | 628 |
| 2026-02-18 | ₹369.00 | ₹369.00 | ₹350.00 | ₹359.35 | 595 |
| 2026-02-17 | ₹369.60 | ₹369.70 | ₹351.70 | ₹363.80 | 223 |
| 2026-02-16 | ₹389.90 | ₹389.90 | ₹351.40 | ₹359.85 | 2,146 |
| 2026-02-13 | ₹386.90 | ₹386.90 | ₹377.00 | ₹382.10 | 91 |
| 2026-02-12 | ₹399.50 | ₹399.50 | ₹377.10 | ₹379.25 | 310 |
| 2026-02-11 | ₹390.75 | ₹395.00 | ₹377.00 | ₹381.15 | 400 |
| 2026-02-10 | ₹385.60 | ₹403.95 | ₹380.00 | ₹397.00 | 2,063 |
| 2026-02-09 | ₹334.90 | ₹399.00 | ₹334.90 | ₹397.45 | 7,692 |
| 2026-02-06 | ₹340.85 | ₹340.85 | ₹330.00 | ₹334.80 | 18 |
| 2026-02-05 | ₹328.40 | ₹342.40 | ₹325.00 | ₹336.65 | 941 |
| 2026-02-04 | ₹329.80 | ₹332.00 | ₹320.40 | ₹324.80 | 678 |
| 2026-02-03 | ₹347.80 | ₹347.80 | ₹320.10 | ₹325.35 | 1,092 |
| 2026-02-02 | ₹347.00 | ₹347.00 | ₹328.05 | ₹331.60 | 612 |
| 2026-02-01 | ₹331.05 | ₹349.95 | ₹324.95 | ₹329.45 | 2,069 |
| 2026-01-30 | ₹321.20 | ₹335.35 | ₹321.20 | ₹330.20 | 1,509 |
| 2026-01-29 | ₹364.00 | ₹364.00 | ₹325.00 | ₹339.00 | 871 |
| 2026-01-28 | ₹352.90 | ₹358.00 | ₹350.00 | ₹351.70 | 98 |
| 2026-01-27 | ₹342.80 | ₹361.50 | ₹339.95 | ₹349.80 | 3,222 |
| 2026-01-23 | ₹365.00 | ₹365.00 | ₹327.00 | ₹335.10 | 1,653 |
| 2026-01-22 | ₹350.00 | ₹357.00 | ₹346.90 | ₹347.65 | 301 |
| 2026-01-21 | ₹354.00 | ₹354.00 | ₹337.00 | ₹338.15 | 228 |
| 2026-01-20 | ₹364.00 | ₹364.00 | ₹341.45 | ₹343.35 | 737 |
| 2026-01-19 | ₹367.00 | ₹367.00 | ₹352.00 | ₹352.25 | 309 |
| 2026-01-16 | ₹374.80 | ₹374.80 | ₹352.50 | ₹353.65 | 953 |
| 2026-01-14 | ₹368.00 | ₹371.00 | ₹361.00 | ₹366.50 | 133 |
| 2026-01-13 | ₹362.00 | ₹362.00 | ₹336.00 | ₹360.00 | 1,358 |
| 2026-01-12 | ₹367.00 | ₹367.00 | ₹353.00 | ₹356.65 | 467 |
| 2026-01-09 | ₹372.20 | ₹372.20 | ₹362.25 | ₹367.80 | 532 |
| 2026-01-08 | ₹372.00 | ₹372.40 | ₹363.00 | ₹363.30 | 412 |
| 2026-01-07 | ₹375.75 | ₹375.75 | ₹363.00 | ₹363.70 | 442 |
| 2026-01-06 | ₹376.50 | ₹376.50 | ₹362.50 | ₹375.75 | 181 |
| 2026-01-05 | ₹384.75 | ₹384.75 | ₹351.50 | ₹370.20 | 775 |
| 2026-01-02 | ₹388.00 | ₹388.00 | ₹366.00 | ₹366.65 | 754 |
| 2026-01-01 | ₹356.00 | ₹391.95 | ₹356.00 | ₹369.25 | 402 |
Pee Cee Cosma Sope Share Price Performance Analysis (Jan 2008 - Sep 2026)
PCCOSMA price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+33.04%
₹369.25 → ₹491.25
Year to Date
Price Volatility
14.57%
Low Volatility
Year to Date
Average Daily Volume
1,917
Year to Date Average
BSE Exchange
Pee Cee Cosma Sope Share Price History – Frequently Asked Questions
Common questions about PCCOSMA historical data and records. Analyse PCCOSMA institutional holdings to track promoter, FII and institutional holdings.
What is the all-time high share price of Pee Cee Cosma Sope (PCCOSMA)?
The all-time high share price of Pee Cee Cosma Sope was ₹978.6 recorded on October 09, 2024 on the BSE exchange.
What is the all-time low share price of Pee Cee Cosma Sope (PCCOSMA)?
The all-time low share price of Pee Cee Cosma Sope was ₹21.55 recorded on October 24, 2008 on the BSE exchange.
How can I download PCCOSMA historical share price data?
You can download Pee Cee Cosma Sope historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for PCCOSMA shares?
The highest trading volume day for Pee Cee Cosma Sope was 137,527 shares traded on November 15, 2010 on the BSE exchange, with share price at ₹88.45.