BSE · PERVASIVE · stock
Pervasive Commodities Limited (PERVASIVE) stock price history
Every BSE trading session of Pervasive Commodities Limited from Sep 14, 2015 to Sep 28, 2026: 2,723 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.
PERVASIVE adjusted close, 2015 to 2026
- ₹12.00
- All time high, 2021
- ₹11.42
- 52 week high, ₹1.20 low
- 2,723
- Daily sessions since 2015
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
PERVASIVE key facts
- Pervasive Commodities Limited (PERVASIVE) closed at ₹11.42 on Sep 28, 2026 on BSE.
- PERVASIVE's all time high close is ₹12.00, set on May 14, 2021; its all time low close is ₹1.20 on Mar 27, 2025.
- PERVASIVE's 52 week range is ₹1.20 to ₹11.42.
- PERVASIVE returned +851.7% over the year to Sep 28, 2026 and -4.8% over five years.
- Over ten years PERVASIVE returned +19%, +1.8% a year compounded.
- PERVASIVE's deepest drawdown was -90.0% from Mar 26, 2025 to Mar 27, 2025.
- DataCedar holds 2,723 daily sessions of PERVASIVE history from Sep 14, 2015 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PERVASIVE price chart, 2015 to 2026
PERVASIVE returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +44.2% |
| 3 months | +236.9% |
| 6 months | +851.7% |
| Year to date | +851.7% |
| 1 year | +851.7% |
| 3 years | -4.8% |
| 5 years | -4.8% |
| 10 years | +19.3% |
| Since Sep 14, 2015 | +19.3% |
| Compound annual growth, 11.0 years | +1.6% |
PERVASIVE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹12.00 on May 14, 2021
- All time low close
- ₹1.20 on Mar 27, 2025
- 52 week high
- ₹11.42 on Sep 28, 2026
- 52 week low
- ₹1.20 on Sep 29, 2025
- Deepest drawdown
- -90.0% from Mar 26, 2025 to Mar 27, 2025, not yet recovered
- Best single session
- +25.0% on May 14, 2021
- Worst single session
- -90.0% on Mar 27, 2025
- Volatility, 1 year annualised
- 21.6%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2021, +25%
- Worst calendar year
- 2025, -90%
PERVASIVE 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 Sep 14, 2015; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹1.20 | ₹11.42 | ₹1.20 | ₹11.42 | +851.7% | 178K | 186 |
| 2025 | ₹12.00 | ₹12.00 | ₹1.20 | ₹1.20 | -90.0% | 0 | 248 |
| 2024 | ₹12.00 | ₹12.00 | ₹12.00 | ₹12.00 | 0.0% | 0 | 245 |
| 2023 | ₹12.00 | ₹12.00 | ₹12.00 | ₹12.00 | 0.0% | 0 | 245 |
| 2022 | ₹12.00 | ₹12.00 | ₹12.00 | ₹12.00 | 0.0% | 0 | 248 |
| 2021 | ₹9.60 | ₹12.00 | ₹9.60 | ₹12.00 | +25.0% | 100 | 248 |
| 2020 | ₹9.60 | ₹9.60 | ₹9.60 | ₹9.60 | 0.0% | 0 | 250 |
| 2019 | ₹9.59 | ₹9.60 | ₹9.59 | ₹9.60 | +0.1% | 0 | 242 |
| 2018 | ₹9.59 | ₹9.59 | ₹9.59 | ₹9.59 | 0.0% | 0 | 246 |
| 2017 | ₹9.57 | ₹9.59 | ₹9.57 | ₹9.59 | +0.2% | 0 | 248 |
| 2016 | ₹9.57 | ₹9.57 | ₹9.57 | ₹9.57 | 0.0% | 0 | 246 |
| 2015 | ₹9.57 | ₹9.57 | ₹9.57 | ₹9.57 | n/a | 100 | 71 |
PERVASIVE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹11.42 | +41.5% |
| August 2026 | ₹8.07 | +49.2% |
| July 2026 | ₹5.41 | +54.1% |
| June 2026 | ₹3.51 | +93.9% |
| May 2026 | ₹1.81 | +50.8% |
| April 2026 | ₹1.20 | 0.0% |
| March 2026 | ₹1.20 | 0.0% |
| February 2026 | ₹1.20 | 0.0% |
| January 2026 | ₹1.20 | 0.0% |
| December 2025 | ₹1.20 | 0.0% |
| November 2025 | ₹1.20 | 0.0% |
| October 2025 | ₹1.20 | 0.0% |
About the PERVASIVE data
Daily bars. 2,723 sessions from Sep 14, 2015 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 Sep 14, 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/PERVASIVE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- PERFEPA Perfectpac Limited
- PERMAGN Permanent Magnets Limited
- PERNIASPOP Purple Style Labs Limited
- PERSISTENT Persistent Systems Limited
- PESB Pune E - Stock Broking Limited
- PETRONET Petronet LNG Limited
- PFC Power Finance Corporation Limited
- PFIZER Pfizer Limited
Common questions
PERVASIVE share price history
