BSE · PEETISEC · stock
Peeti Securities Limited (PEETISEC) stock price history
Every BSE trading session of Peeti Securities Limited from Nov 8, 2010 to Sep 28, 2026: 3,917 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 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.
PEETISEC adjusted close, 2010 to 2026
- ₹34.20
- All time high, 2022
- ₹25.01
- 52 week high, ₹17.00 low
- 3,917
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
PEETISEC key facts
- Peeti Securities Limited (PEETISEC) closed at ₹19.60 on Sep 28, 2026 on BSE.
- PEETISEC's all time high close is ₹34.20, set on Nov 15, 2022; its all time low close is ₹3.63 on Jul 20, 2011.
- PEETISEC's 52 week range is ₹17.00 to ₹25.01.
- PEETISEC returned -11.1% over the year to Sep 28, 2026 and +47.4% over five years.
- Over ten years PEETISEC returned +293%, +14.7% a year compounded.
- PEETISEC's deepest drawdown was -62.4% from Oct 3, 2012 to Sep 5, 2014.
- DataCedar holds 3,917 daily sessions of PEETISEC history from Nov 8, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PEETISEC price chart, 2010 to 2026
PEETISEC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.3% |
| 3 months | +1.8% |
| 6 months | +9.7% |
| Year to date | -15.3% |
| 1 year | -11.1% |
| 3 years | -18.3% |
| 5 years | +47.4% |
| 10 years | +292.8% |
| Since Nov 8, 2010 | +173.4% |
| Compound annual growth, 15.9 years | +6.5% |
PEETISEC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹34.20 on Nov 15, 2022
- All time low close
- ₹3.63 on Jul 20, 2011
- 52 week high
- ₹25.01 on Dec 16, 2025
- 52 week low
- ₹17.00 on Mar 25, 2026
- Deepest drawdown
- -62.4% from Oct 3, 2012 to Sep 5, 2014, recovered Dec 18, 2017
- Best single session
- +11.9% on May 19, 2025
- Worst single session
- -18.4% on Jan 24, 2018
- Volatility, 1 year annualised
- 43.5%
- Sessions closing higher, 1 year
- 25%
- Growth of 1 since 2010
- 2.7×
- Best calendar year
- 2021, +192%
- Worst calendar year
- 2018, -57%
PEETISEC 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. 2010 starts on Nov 8, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹24.72 | ₹24.92 | ₹17.00 | ₹19.60 | -19.1% | 70.7K | 184 |
| 2025 | ₹24.95 | ₹27.45 | ₹18.50 | ₹24.24 | +2.3% | 195.5K | 248 |
| 2024 | ₹23.25 | ₹27.74 | ₹18.90 | ₹23.69 | +1.9% | 196K | 245 |
| 2023 | ₹28.35 | ₹31.00 | ₹16.73 | ₹23.25 | -18.0% | 236.7K | 245 |
| 2022 | ₹16.85 | ₹35.15 | ₹15.30 | ₹28.35 | +76.1% | 658K | 248 |
| 2021 | ₹5.78 | ₹22.10 | ₹5.78 | ₹16.10 | +192.2% | 646.3K | 248 |
| 2020 | ₹8.97 | ₹9.54 | ₹4.90 | ₹5.51 | -38.6% | 29.6K | 250 |
| 2019 | ₹4.88 | ₹10.60 | ₹4.65 | ₹8.97 | +75.5% | 17K | 242 |
| 2018 | ₹11.90 | ₹11.90 | ₹4.50 | ₹5.11 | -56.7% | 34.6K | 246 |
| 2017 | ₹5.19 | ₹12.00 | ₹4.67 | ₹11.80 | +127.4% | 387.7K | 248 |
| 2016 | ₹5.35 | ₹8.76 | ₹4.99 | ₹5.19 | -3.0% | 45.6K | 246 |
| 2015 | ₹4.00 | ₹5.35 | ₹3.61 | ₹5.35 | +33.7% | 20.1K | 246 |
| 2014 | ₹5.28 | ₹5.53 | ₹3.80 | ₹4.00 | -24.2% | 31.3K | 244 |
| 2013 | ₹4.77 | ₹7.90 | ₹4.77 | ₹5.28 | +16.0% | 973 | 248 |
| 2012 | ₹5.01 | ₹10.61 | ₹3.48 | ₹4.55 | -9.2% | 26.2K | 245 |
| 2011 | ₹6.24 | ₹7.70 | ₹3.45 | ₹5.01 | -19.7% | 52.6K | 246 |
| 2010 | ₹7.50 | ₹7.60 | ₹5.68 | ₹6.24 | n/a | 18.6K | 38 |
PEETISEC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹19.60 | -4.2% |
| August 2026 | ₹20.45 | +8.2% |
| July 2026 | ₹18.90 | +3.3% |
| June 2026 | ₹18.29 | -8.8% |
| May 2026 | ₹20.05 | -8.9% |
| April 2026 | ₹22.00 | +23.2% |
| March 2026 | ₹17.86 | -15.0% |
| February 2026 | ₹21.00 | -3.1% |
| January 2026 | ₹21.68 | -10.6% |
| December 2025 | ₹24.24 | +17.7% |
| November 2025 | ₹20.59 | -2.5% |
| October 2025 | ₹21.12 | -1.3% |
About the PEETISEC data
Daily bars. 3,917 sessions from Nov 8, 2010 to Sep 28, 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 17, 2026 forward, most recent session Sep 28, 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 Nov 8, 2010, 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/PEETISEC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
PEETISEC share price history
