Price Data Selection & Download
Peeti Securities Share Price All Time Records & Statistics (Jun 2010 - May 2026)
2052 daily OHLCV records on BSE from June 2010 to May 2026. Explore PEETISEC investment value to estimate fundamental worth using multiple valuation models.
Share Price All Time High
Share Price All Time Low
Highest Volume Trading Day
Share Price History Data (Jun 2010 - May 2026)
PEETISEC daily open, high, low, close and volume (OHLCV) on BSE — 69 records.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-26 | ₹19.95 | ₹19.95 | ₹19.01 | ₹19.11 | 1,560 |
| 2026-05-25 | ₹19.00 | ₹19.00 | ₹19.00 | ₹19.00 | 200 |
| 2026-05-19 | ₹18.10 | ₹18.10 | ₹18.10 | ₹18.10 | 1 |
| 2026-05-12 | ₹19.02 | ₹19.02 | ₹19.02 | ₹19.02 | 2,355 |
| 2026-05-11 | ₹19.61 | ₹20.59 | ₹18.64 | ₹19.50 | 1,109 |
| 2026-05-08 | ₹19.57 | ₹19.61 | ₹19.56 | ₹19.61 | 2,935 |
| 2026-05-07 | ₹21.00 | ₹21.00 | ₹20.58 | ₹20.58 | 70 |
| 2026-05-06 | ₹21.00 | ₹21.00 | ₹21.00 | ₹21.00 | 50 |
| 2026-04-30 | ₹20.90 | ₹22.00 | ₹20.90 | ₹22.00 | 110 |
| 2026-04-29 | ₹21.89 | ₹22.00 | ₹21.89 | ₹21.99 | 9 |
| 2026-04-28 | ₹21.99 | ₹22.00 | ₹20.90 | ₹22.00 | 1,210 |
| 2026-04-27 | ₹21.99 | ₹21.99 | ₹20.90 | ₹21.99 | 890 |
| 2026-04-24 | ₹20.06 | ₹22.00 | ₹20.00 | ₹21.98 | 3,505 |
| 2026-04-23 | ₹21.00 | ₹21.00 | ₹21.00 | ₹21.00 | 179 |
| 2026-04-20 | ₹21.00 | ₹21.00 | ₹21.00 | ₹21.00 | 1 |
| 2026-04-16 | ₹20.00 | ₹20.00 | ₹20.00 | ₹20.00 | 596 |
| 2026-04-15 | ₹19.75 | ₹20.00 | ₹19.75 | ₹20.00 | 150 |
| 2026-04-13 | ₹19.75 | ₹19.75 | ₹19.01 | ₹19.05 | 93 |
| 2026-04-10 | ₹18.52 | ₹19.25 | ₹18.50 | ₹19.25 | 4,898 |
| 2026-04-08 | ₹17.51 | ₹18.38 | ₹17.51 | ₹18.38 | 17 |
| 2026-04-06 | ₹17.01 | ₹17.51 | ₹17.01 | ₹17.51 | 280 |
| 2026-04-01 | ₹17.86 | ₹17.86 | ₹17.86 | ₹17.86 | 20 |
| 2026-03-27 | ₹17.50 | ₹17.86 | ₹17.50 | ₹17.86 | 157 |
| 2026-03-25 | ₹17.01 | ₹18.00 | ₹17.00 | ₹17.01 | 1,006 |
| 2026-03-24 | ₹17.51 | ₹17.51 | ₹17.51 | ₹17.51 | 2 |
| 2026-03-23 | ₹17.51 | ₹17.51 | ₹17.51 | ₹17.51 | 1,002 |
| 2026-03-19 | ₹18.96 | ₹18.96 | ₹17.76 | ₹17.85 | 1,470 |
| 2026-03-18 | ₹19.01 | ₹19.95 | ₹18.05 | ₹18.06 | 2,282 |
| 2026-03-17 | ₹19.00 | ₹19.00 | ₹19.00 | ₹19.00 | 6 |
| 2026-03-16 | ₹18.62 | ₹19.95 | ₹18.62 | ₹19.95 | 220 |
| 2026-03-13 | ₹19.01 | ₹19.01 | ₹19.00 | ₹19.00 | 3,917 |
| 2026-03-12 | ₹20.00 | ₹20.00 | ₹20.00 | ₹20.00 | 198 |
| 2026-03-11 | ₹20.93 | ₹20.93 | ₹20.93 | ₹20.93 | 50 |
| 2026-03-10 | ₹20.94 | ₹22.03 | ₹20.94 | ₹22.03 | 24 |
| 2026-03-09 | ₹22.04 | ₹22.04 | ₹22.04 | ₹22.04 | 2 |
| 2026-03-06 | ₹21.00 | ₹21.00 | ₹21.00 | ₹21.00 | 106 |
| 2026-02-27 | ₹19.01 | ₹21.00 | ₹19.01 | ₹21.00 | 549 |
| 2026-02-25 | ₹20.00 | ₹20.00 | ₹20.00 | ₹20.00 | 17 |
| 2026-02-24 | ₹20.00 | ₹20.00 | ₹20.00 | ₹20.00 | 1 |
| 2026-02-23 | ₹20.10 | ₹20.10 | ₹20.10 | ₹20.10 | 1 |
| 2026-02-20 | ₹20.00 | ₹20.00 | ₹20.00 | ₹20.00 | 2 |
| 2026-02-19 | ₹21.00 | ₹21.00 | ₹20.00 | ₹20.00 | 195 |
| 2026-02-18 | ₹21.00 | ₹21.00 | ₹21.00 | ₹21.00 | 10 |
| 2026-02-13 | ₹21.00 | ₹21.00 | ₹21.00 | ₹21.00 | 20 |
| 2026-02-12 | ₹21.53 | ₹21.53 | ₹20.05 | ₹21.00 | 4,804 |
| 2026-02-11 | ₹21.50 | ₹22.50 | ₹20.51 | ₹20.51 | 1,559 |
| 2026-02-09 | ₹21.43 | ₹21.43 | ₹21.43 | ₹21.43 | 3,297 |
| 2026-02-06 | ₹19.44 | ₹20.41 | ₹19.44 | ₹20.41 | 287 |
| 2026-02-05 | ₹20.00 | ₹20.00 | ₹19.44 | ₹19.44 | 220 |
| 2026-02-04 | ₹20.39 | ₹20.84 | ₹20.39 | ₹20.46 | 196 |
| 2026-02-03 | ₹20.50 | ₹20.50 | ₹20.49 | ₹20.49 | 2 |
| 2026-02-02 | ₹20.60 | ₹20.60 | ₹20.60 | ₹20.60 | 4 |
| 2026-02-01 | ₹20.60 | ₹20.60 | ₹20.60 | ₹20.60 | 1 |
| 2026-01-30 | ₹22.00 | ₹22.00 | ₹21.35 | ₹21.68 | 2 |
| 2026-01-29 | ₹22.47 | ₹22.47 | ₹22.47 | ₹22.47 | 16 |
| 2026-01-27 | ₹23.75 | ₹23.75 | ₹22.47 | ₹22.47 | 2,105 |
| 2026-01-22 | ₹24.89 | ₹24.89 | ₹23.65 | ₹23.65 | 65 |
| 2026-01-21 | ₹24.92 | ₹24.92 | ₹24.89 | ₹24.89 | 8 |
| 2026-01-20 | ₹23.22 | ₹24.28 | ₹23.22 | ₹23.75 | 40 |
| 2026-01-16 | ₹24.50 | ₹24.50 | ₹22.45 | ₹24.44 | 21 |
| 2026-01-14 | ₹21.48 | ₹23.60 | ₹21.48 | ₹23.60 | 1,245 |
| 2026-01-12 | ₹22.61 | ₹22.61 | ₹22.61 | ₹22.61 | 21 |
| 2026-01-09 | ₹23.80 | ₹23.80 | ₹23.79 | ₹23.79 | 4 |
| 2026-01-08 | ₹24.00 | ₹24.00 | ₹22.67 | ₹22.70 | 346 |
| 2026-01-07 | ₹22.75 | ₹23.87 | ₹22.75 | ₹23.86 | 7 |
| 2026-01-06 | ₹23.50 | ₹23.50 | ₹22.75 | ₹22.75 | 343 |
| 2026-01-05 | ₹23.50 | ₹23.50 | ₹23.50 | ₹23.50 | 192 |
| 2026-01-02 | ₹23.50 | ₹23.50 | ₹23.50 | ₹23.50 | 170 |
| 2026-01-01 | ₹24.72 | ₹24.72 | ₹23.03 | ₹24.10 | 1,091 |
Peeti Securities Share Price Performance Analysis (Jun 2010 - May 2026)
PEETISEC price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
Price Volatility
Average Daily Volume
Peeti Securities Share Price History – Frequently Asked Questions
Common questions about PEETISEC historical data and records. For live price, key ratios and fundamentals, see PEETISEC share price.
What is the all-time high share price of Peeti Securities (PEETISEC)?
The all-time high share price of Peeti Securities was ₹42.0 recorded on June 02, 2010 on the BSE exchange.
What is the all-time low share price of Peeti Securities (PEETISEC)?
The all-time low share price of Peeti Securities was ₹3.45 recorded on July 21, 2011 on the BSE exchange.
How can I download PEETISEC historical share price data?
You can download Peeti Securities 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 PEETISEC shares?
The highest trading volume day for Peeti Securities was 171,710 shares traded on March 10, 2017 on the BSE exchange, with share price at ₹6.0.