Price Data Selection & Download
Piccadily Sugar & Allied Share Price All Time Records & Statistics (Jan 2008 - May 2026)
4210 daily OHLCV records on BSE from Jan. 2008 to May 2026. For live price, key ratios and fundamentals, see Piccadily Sugar & Allied share price chart.
Share Price All Time High
₹92.49
January 17, 2024
BSE Exchange
Share Price All Time Low
₹2.29
October 31, 2008
BSE Exchange
Highest Volume Trading Day
401,026
December 20, 2022 • ₹25.10
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
PICCASUG daily open, high, low, close and volume (OHLCV) on BSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹38.03 | ₹39.08 | ₹37.61 | ₹38.50 | 9,413 |
| 2026-05-26 | ₹39.49 | ₹39.99 | ₹37.15 | ₹37.22 | 18,843 |
| 2026-05-25 | ₹38.00 | ₹40.50 | ₹38.00 | ₹39.10 | 2,719 |
| 2026-05-22 | ₹40.20 | ₹41.00 | ₹38.23 | ₹38.65 | 10,047 |
| 2026-05-21 | ₹38.30 | ₹39.86 | ₹37.60 | ₹39.16 | 7,494 |
| 2026-05-20 | ₹37.54 | ₹39.41 | ₹37.00 | ₹38.06 | 4,321 |
| 2026-05-19 | ₹37.53 | ₹38.89 | ₹37.53 | ₹37.54 | 1,251 |
| 2026-05-18 | ₹38.48 | ₹39.96 | ₹37.11 | ₹37.53 | 3,219 |
| 2026-05-15 | ₹38.50 | ₹39.91 | ₹38.00 | ₹38.10 | 3,094 |
| 2026-05-14 | ₹40.50 | ₹40.50 | ₹38.30 | ₹38.51 | 5,392 |
| 2026-05-13 | ₹38.70 | ₹40.30 | ₹37.60 | ₹40.24 | 2,266 |
| 2026-05-12 | ₹39.78 | ₹39.78 | ₹39.01 | ₹39.13 | 3,086 |
| 2026-05-11 | ₹38.77 | ₹39.99 | ₹37.50 | ₹39.00 | 5,797 |
| 2026-05-08 | ₹40.15 | ₹40.15 | ₹38.15 | ₹38.77 | 3,851 |
| 2026-05-07 | ₹41.30 | ₹42.00 | ₹39.25 | ₹40.12 | 2,514 |
| 2026-05-06 | ₹39.21 | ₹40.70 | ₹39.21 | ₹40.18 | 2,993 |
| 2026-05-05 | ₹41.39 | ₹41.39 | ₹39.71 | ₹40.87 | 571 |
| 2026-05-04 | ₹40.48 | ₹41.00 | ₹39.60 | ₹40.88 | 3,966 |
| 2026-04-30 | ₹39.43 | ₹40.50 | ₹39.09 | ₹39.51 | 1,775 |
| 2026-04-29 | ₹39.11 | ₹40.00 | ₹39.11 | ₹39.24 | 3,401 |
| 2026-04-28 | ₹39.60 | ₹43.00 | ₹39.60 | ₹40.11 | 6,798 |
| 2026-04-27 | ₹40.99 | ₹41.60 | ₹39.71 | ₹41.60 | 22,022 |
| 2026-04-24 | ₹38.75 | ₹40.20 | ₹38.75 | ₹39.62 | 3,744 |
| 2026-04-23 | ₹38.36 | ₹39.75 | ₹38.20 | ₹38.93 | 2,936 |
| 2026-04-22 | ₹38.50 | ₹39.65 | ₹37.95 | ₹38.36 | 4,961 |
| 2026-04-21 | ₹40.58 | ₹40.58 | ₹39.23 | ₹39.29 | 1,688 |
| 2026-04-20 | ₹41.09 | ₹41.09 | ₹39.61 | ₹40.83 | 2,785 |
| 2026-04-17 | ₹42.39 | ₹42.39 | ₹40.01 | ₹41.09 | 4,263 |
| 2026-04-16 | ₹39.30 | ₹40.80 | ₹39.30 | ₹40.63 | 3,138 |
| 2026-04-15 | ₹37.11 | ₹39.60 | ₹37.11 | ₹39.45 | 2,959 |
| 2026-04-13 | ₹39.49 | ₹39.49 | ₹36.41 | ₹37.49 | 3,260 |
| 2026-04-10 | ₹38.75 | ₹41.50 | ₹38.00 | ₹39.68 | 8,007 |
| 2026-04-09 | ₹36.48 | ₹40.00 | ₹36.41 | ₹38.00 | 11,944 |
| 2026-04-08 | ₹33.50 | ₹37.95 | ₹33.50 | ₹35.70 | 11,515 |
| 2026-04-07 | ₹32.51 | ₹35.80 | ₹32.51 | ₹33.84 | 11,221 |
| 2026-04-06 | ₹31.34 | ₹34.75 | ₹31.34 | ₹32.63 | 1,959 |
| 2026-04-02 | ₹35.80 | ₹35.80 | ₹30.31 | ₹31.31 | 2,132 |
| 2026-04-01 | ₹31.10 | ₹33.20 | ₹31.10 | ₹31.78 | 8,596 |
| 2026-03-30 | ₹31.25 | ₹31.85 | ₹30.35 | ₹31.12 | 5,100 |
| 2026-03-27 | ₹32.96 | ₹32.96 | ₹30.20 | ₹30.21 | 9,683 |
| 2026-03-25 | ₹31.99 | ₹32.97 | ₹31.12 | ₹31.95 | 3,247 |
| 2026-03-24 | ₹34.00 | ₹34.00 | ₹31.12 | ₹31.99 | 5,282 |
| 2026-03-23 | ₹32.72 | ₹32.72 | ₹31.11 | ₹31.33 | 3,314 |
| 2026-03-20 | ₹31.02 | ₹33.80 | ₹31.02 | ₹32.40 | 4,805 |
| 2026-03-19 | ₹31.50 | ₹32.24 | ₹30.89 | ₹31.17 | 4,832 |
| 2026-03-18 | ₹32.89 | ₹33.12 | ₹31.13 | ₹31.23 | 5,615 |
| 2026-03-17 | ₹30.25 | ₹33.71 | ₹30.25 | ₹32.27 | 1,457 |
| 2026-03-16 | ₹30.60 | ₹34.18 | ₹30.60 | ₹31.68 | 3,722 |
| 2026-03-13 | ₹33.73 | ₹33.74 | ₹30.50 | ₹33.54 | 9,514 |
| 2026-03-12 | ₹34.00 | ₹34.57 | ₹31.02 | ₹32.18 | 8,095 |
| 2026-03-11 | ₹33.90 | ₹35.78 | ₹33.00 | ₹33.34 | 4,432 |
| 2026-03-10 | ₹33.50 | ₹35.88 | ₹32.51 | ₹33.58 | 4,723 |
| 2026-03-09 | ₹34.90 | ₹36.00 | ₹33.15 | ₹34.98 | 4,954 |
| 2026-03-06 | ₹35.11 | ₹35.11 | ₹32.50 | ₹34.72 | 4,374 |
| 2026-03-05 | ₹34.95 | ₹36.49 | ₹34.50 | ₹35.11 | 4,052 |
| 2026-03-04 | ₹30.15 | ₹34.42 | ₹30.15 | ₹34.26 | 3,769 |
| 2026-03-02 | ₹35.20 | ₹38.98 | ₹31.33 | ₹32.08 | 3,703 |
| 2026-02-27 | ₹33.84 | ₹37.65 | ₹33.75 | ₹35.71 | 3,644 |
| 2026-02-26 | ₹33.99 | ₹34.20 | ₹32.51 | ₹33.30 | 1,871 |
| 2026-02-25 | ₹32.20 | ₹35.83 | ₹32.20 | ₹33.14 | 4,461 |
| 2026-02-24 | ₹36.21 | ₹36.71 | ₹34.51 | ₹35.02 | 3,929 |
| 2026-02-23 | ₹32.61 | ₹37.11 | ₹32.61 | ₹36.71 | 4,861 |
| 2026-02-20 | ₹33.93 | ₹34.30 | ₹32.60 | ₹33.97 | 4,391 |
| 2026-02-19 | ₹33.89 | ₹34.47 | ₹32.47 | ₹33.67 | 2,291 |
| 2026-02-18 | ₹33.11 | ₹34.76 | ₹32.26 | ₹32.47 | 2,250 |
| 2026-02-17 | ₹33.75 | ₹35.25 | ₹33.00 | ₹33.09 | 4,312 |
| 2026-02-16 | ₹34.33 | ₹36.68 | ₹32.82 | ₹33.75 | 2,613 |
| 2026-02-13 | ₹35.89 | ₹35.89 | ₹33.66 | ₹34.33 | 3,503 |
| 2026-02-12 | ₹38.98 | ₹38.98 | ₹33.22 | ₹35.41 | 4,662 |
| 2026-02-11 | ₹35.40 | ₹35.99 | ₹34.00 | ₹34.19 | 9,041 |
| 2026-02-10 | ₹34.01 | ₹35.75 | ₹34.01 | ₹34.81 | 2,797 |
| 2026-02-09 | ₹34.79 | ₹35.99 | ₹34.79 | ₹34.94 | 1,683 |
| 2026-02-06 | ₹33.20 | ₹34.90 | ₹33.20 | ₹34.79 | 743 |
| 2026-02-05 | ₹35.63 | ₹35.63 | ₹34.20 | ₹34.40 | 1,447 |
| 2026-02-04 | ₹33.28 | ₹36.64 | ₹31.62 | ₹35.63 | 9,919 |
| 2026-02-03 | ₹32.00 | ₹33.88 | ₹31.20 | ₹33.28 | 11,582 |
| 2026-02-02 | ₹33.39 | ₹33.51 | ₹31.00 | ₹32.38 | 3,211 |
| 2026-02-01 | ₹32.41 | ₹34.99 | ₹32.34 | ₹33.39 | 3,848 |
| 2026-01-30 | ₹34.96 | ₹35.86 | ₹31.41 | ₹33.35 | 6,347 |
| 2026-01-29 | ₹36.14 | ₹36.84 | ₹34.90 | ₹34.96 | 3,718 |
| 2026-01-28 | ₹36.13 | ₹36.13 | ₹35.74 | ₹35.91 | 943 |
| 2026-01-27 | ₹36.79 | ₹36.79 | ₹36.00 | ₹36.13 | 1,242 |
| 2026-01-23 | ₹36.60 | ₹37.20 | ₹36.13 | ₹36.40 | 874 |
| 2026-01-22 | ₹36.84 | ₹37.44 | ₹35.02 | ₹35.99 | 2,747 |
| 2026-01-21 | ₹35.20 | ₹36.69 | ₹35.00 | ₹36.66 | 5,171 |
| 2026-01-20 | ₹37.00 | ₹38.75 | ₹36.05 | ₹36.13 | 4,945 |
| 2026-01-19 | ₹36.75 | ₹38.00 | ₹35.51 | ₹36.99 | 4,784 |
| 2026-01-16 | ₹36.52 | ₹38.91 | ₹36.52 | ₹36.91 | 3,999 |
| 2026-01-14 | ₹36.51 | ₹39.99 | ₹36.51 | ₹37.26 | 3,566 |
| 2026-01-13 | ₹38.95 | ₹39.99 | ₹37.70 | ₹37.81 | 4,105 |
| 2026-01-12 | ₹39.50 | ₹39.69 | ₹37.40 | ₹37.66 | 6,991 |
| 2026-01-09 | ₹41.78 | ₹41.99 | ₹39.40 | ₹39.46 | 4,563 |
| 2026-01-08 | ₹40.45 | ₹41.78 | ₹40.30 | ₹40.31 | 1,707 |
| 2026-01-07 | ₹40.50 | ₹41.00 | ₹40.50 | ₹40.69 | 541 |
| 2026-01-06 | ₹41.00 | ₹42.87 | ₹40.40 | ₹40.47 | 8,024 |
| 2026-01-05 | ₹45.00 | ₹45.00 | ₹40.40 | ₹41.00 | 7,559 |
| 2026-01-02 | ₹40.20 | ₹41.97 | ₹40.20 | ₹41.18 | 4,395 |
| 2026-01-01 | ₹40.11 | ₹40.94 | ₹40.11 | ₹40.94 | 4,191 |
Piccadily Sugar & Allied Share Price Performance Analysis (Jan 2008 - May 2026)
PICCASUG price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-5.96%
₹40.94 → ₹38.50
Year to Date
Price Volatility
8.63%
Low Volatility
Year to Date
Average Daily Volume
4,817
Year to Date Average
BSE Exchange
Piccadily Sugar & Allied Share Price History – Frequently Asked Questions
Common questions about PICCASUG historical data and records. Explore Piccadily Sugar & Allied intrinsic price to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Piccadily Sugar & Allied (PICCASUG)?
The all-time high share price of Piccadily Sugar & Allied was ₹92.49 recorded on January 17, 2024 on the BSE exchange.
What is the all-time low share price of Piccadily Sugar & Allied (PICCASUG)?
The all-time low share price of Piccadily Sugar & Allied was ₹2.29 recorded on October 31, 2008 on the BSE exchange.
How can I download PICCASUG historical share price data?
You can download Piccadily Sugar & Allied 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 PICCASUG shares?
The highest trading volume day for Piccadily Sugar & Allied was 401,026 shares traded on December 20, 2022 on the BSE exchange, with share price at ₹25.1.