BSE · PECOS · stock
Pecos Hotels and Pubs Limited (PECOS) stock price history
Every BSE trading session of Pecos Hotels and Pubs Limited from Aug 11, 2015 to Nov 13, 2026: 2,763 daily bars, adjusted for splits and dividends, with minute bars from Sep 23, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PECOS adjusted close, 2015 to 2026
- ₹410.62
- All time high, 2025
- ₹332.22
- 52 week high, ₹150.60 low
- 2,763
- Daily sessions since 2015
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
PECOS key facts
- Pecos Hotels and Pubs Limited (PECOS) closed at ₹219.95 on Nov 13, 2026 on BSE.
- PECOS's all time high close is ₹410.62, set on Oct 15, 2025; its all time low close is ₹15.00 on Apr 26, 2021.
- PECOS's 52 week range is ₹150.60 to ₹332.22.
- PECOS returned -30.6% over the year to Nov 13, 2026 and +511.8% over five years.
- Over ten years PECOS returned +250%, +13.3% a year compounded.
- PECOS's deepest drawdown was -87.1% from Mar 3, 2017 to Apr 26, 2021.
- DataCedar holds 2,763 daily sessions of PECOS history from Aug 11, 2015 and minute bars from Sep 23, 2026, adjusted for splits and dividends, served by the API under a key.
PECOS price chart, 2015 to 2026
PECOS returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +35.8% |
| 3 months | -10.7% |
| 6 months | -6.3% |
| Year to date | -22.1% |
| 1 year | -30.6% |
| 3 years | +122.9% |
| 5 years | +511.8% |
| 10 years | +250.1% |
| Since Aug 11, 2015 | +359.6% |
| Compound annual growth, 11.3 years | +14.5% |
PECOS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹410.62 on Oct 15, 2025
- All time low close
- ₹15.00 on Apr 26, 2021
- 52 week high
- ₹332.22 on Nov 20, 2025
- 52 week low
- ₹150.60 on Sep 28, 2026
- Deepest drawdown
- -87.1% from Mar 3, 2017 to Apr 26, 2021, recovered Dec 8, 2022
- Best single session
- +20.0% on Feb 3, 2017
- Worst single session
- -20.0% on May 8, 2019
- Volatility, 1 year annualised
- 57.5%
- Sessions closing higher, 1 year
- 5%
- Growth of 1 since 2015
- 4.6×
- Best calendar year
- 2022, +260%
- Worst calendar year
- 2020, -55%
PECOS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on Aug 11, 2015; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹282.42 | ₹319.22 | ₹150.60 | ₹219.95 | -22.1% | 33K | 214 |
| 2025 | ₹264.45 | ₹410.62 | ₹159.34 | ₹282.42 | +6.8% | 138.5K | 248 |
| 2024 | ₹91.35 | ₹417.43 | ₹90.50 | ₹264.45 | +198.4% | 338K | 245 |
| 2023 | ₹99.96 | ₹107.99 | ₹70.14 | ₹88.63 | -11.3% | 149K | 245 |
| 2022 | ₹27.73 | ₹127.97 | ₹21.27 | ₹99.96 | +260.4% | 287K | 247 |
| 2021 | ₹25.38 | ₹38.67 | ₹14.77 | ₹27.73 | +9.3% | 573K | 247 |
| 2020 | ₹56.07 | ₹56.07 | ₹18.46 | ₹25.38 | -54.7% | 133K | 251 |
| 2019 | ₹66.94 | ₹85.94 | ₹31.84 | ₹56.07 | -16.2% | 242K | 242 |
| 2018 | ₹61.12 | ₹66.94 | ₹45.23 | ₹66.94 | +9.5% | 80K | 244 |
| 2017 | ₹60.22 | ₹115.94 | ₹57.52 | ₹61.12 | +1.5% | 286K | 244 |
| 2016 | ₹60.26 | ₹64.71 | ₹44.94 | ₹60.22 | -0.1% | 135K | 241 |
| 2015 | ₹50.33 | ₹60.26 | ₹44.94 | ₹60.26 | n/a | 144K | 95 |
PECOS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹219.95 | +13.4% |
| October 2026 | ₹193.95 | +10.8% |
| September 2026 | ₹175.00 | -29.0% |
| August 2026 | ₹246.35 | 0.0% |
| July 2026 | ₹246.35 | +5.0% |
| June 2026 | ₹234.61 | 0.0% |
| May 2026 | ₹234.61 | 0.0% |
| April 2026 | ₹234.61 | -8.1% |
| March 2026 | ₹255.29 | -19.3% |
| February 2026 | ₹316.39 | 0.0% |
| January 2026 | ₹316.39 | +12.0% |
| December 2025 | ₹282.42 | -14.2% |
About the PECOS data
Daily bars. 2,763 sessions from Aug 11, 2015 to Nov 13, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 23, 2026 forward, most recent session Oct 16, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 11, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bse%3APECOS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
PECOS share price history
