BSE · PIONAGR · stock
Pioneer Agro Extracts Limited (PIONAGR) stock price history
Every BSE trading session of Pioneer Agro Extracts Limited from Apr 19, 2006 to Sep 25, 2026: 5,045 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 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.
PIONAGR adjusted close, 2006 to 2026
- ₹57.50
- All time high, 2014
- ₹27.64
- 52 week high, ₹21.69 low
- 5,045
- Daily sessions since 2006
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
PIONAGR key facts
- Pioneer Agro Extracts Limited (PIONAGR) closed at ₹22.50 on Sep 25, 2026 on BSE.
- PIONAGR's all time high close is ₹57.50, set on Jun 24, 2014; its all time low close is ₹5.00 on Jul 21, 2006.
- PIONAGR's 52 week range is ₹21.69 to ₹27.64.
- PIONAGR returned +3.7% over the year to Sep 25, 2026 and +193.0% over five years.
- Over ten years PIONAGR returned +123%, +8.4% a year compounded.
- PIONAGR's deepest drawdown was -88.5% from Jun 25, 2014 to Jun 5, 2023.
- DataCedar holds 5,045 daily sessions of PIONAGR history from Apr 19, 2006 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
PIONAGR price chart, 2006 to 2026
PIONAGR returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -15.1% |
| 3 months | -15.1% |
| 6 months | -10.3% |
| Year to date | +3.7% |
| 1 year | +3.7% |
| 3 years | +194.9% |
| 5 years | +193.0% |
| 10 years | +123.4% |
| Since Apr 19, 2006 | +134.1% |
| Compound annual growth, 20.4 years | +4.3% |
PIONAGR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹57.50 on Jun 24, 2014
- All time low close
- ₹5.00 on Jul 21, 2006
- 52 week high
- ₹27.64 on Apr 15, 2026
- 52 week low
- ₹21.69 on Sep 25, 2025
- Deepest drawdown
- -88.5% from Jun 25, 2014 to Jun 5, 2023, not yet recovered
- Best single session
- +20.0% on Jan 19, 2007
- Worst single session
- -20.0% on Apr 24, 2006
- Volatility, 1 year annualised
- 16.8%
- Sessions closing higher, 1 year
- 2%
- Growth of 1 since 2006
- 2.3×
- Best calendar year
- 2007, +242%
- Worst calendar year
- 2014, -57%
PIONAGR 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. 2006 starts on Apr 19, 2006; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹21.69 | ₹27.64 | ₹21.69 | ₹22.50 | +3.7% | 3.9K | 186 |
| 2025 | ₹16.20 | ₹21.69 | ₹16.20 | ₹21.69 | +33.9% | 288 | 248 |
| 2024 | ₹8.45 | ₹16.20 | ₹8.45 | ₹16.20 | +91.7% | 10.6K | 245 |
| 2023 | ₹7.24 | ₹8.45 | ₹6.60 | ₹8.45 | +16.7% | 16K | 245 |
| 2022 | ₹7.66 | ₹8.02 | ₹7.24 | ₹7.24 | -5.5% | 2.1K | 248 |
| 2021 | ₹8.00 | ₹9.27 | ₹6.94 | ₹7.66 | -4.3% | 66.2K | 248 |
| 2020 | ₹9.00 | ₹9.00 | ₹8.00 | ₹8.00 | -11.1% | 241.2K | 250 |
| 2019 | ₹8.71 | ₹9.40 | ₹8.70 | ₹9.00 | +3.3% | 191.4K | 242 |
| 2018 | ₹8.81 | ₹8.81 | ₹7.61 | ₹8.71 | -1.1% | 59.6K | 246 |
| 2017 | ₹9.10 | ₹12.60 | ₹8.56 | ₹8.81 | -3.2% | 74.2K | 248 |
| 2016 | ₹12.95 | ₹12.95 | ₹9.10 | ₹9.10 | -29.7% | 3.5K | 246 |
| 2015 | ₹17.00 | ₹17.00 | ₹10.75 | ₹12.95 | -23.8% | 49K | 246 |
| 2014 | ₹40.00 | ₹57.75 | ₹14.45 | ₹17.00 | -57.5% | 2.4M | 244 |
| 2013 | ₹30.45 | ₹40.00 | ₹17.40 | ₹40.00 | +35.6% | 633.8K | 248 |
| 2012 | ₹19.30 | ₹30.25 | ₹14.05 | ₹29.50 | +52.8% | 807.8K | 245 |
| 2011 | ₹19.10 | ₹23.45 | ₹18.15 | ₹19.30 | +1.0% | 291K | 246 |
| 2010 | ₹11.11 | ₹29.60 | ₹10.57 | ₹19.10 | +63.9% | 331.7K | 250 |
| 2009 | ₹9.60 | ₹13.35 | ₹8.33 | ₹11.65 | +21.4% | 45.9K | 243 |
| 2008 | ₹16.80 | ₹25.55 | ₹9.30 | ₹9.60 | -43.9% | 80.1K | 246 |
| 2007 | ₹5.00 | ₹44.15 | ₹5.00 | ₹17.10 | +242.0% | 75.7K | 248 |
| 2006 | ₹9.61 | ₹9.61 | ₹5.00 | ₹5.00 | n/a | 3.9K | 177 |
PIONAGR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹22.50 | -12.3% |
| August 2026 | ₹25.65 | -3.2% |
| July 2026 | ₹26.50 | 0.0% |
| June 2026 | ₹26.50 | 0.0% |
| May 2026 | ₹26.50 | -4.1% |
| April 2026 | ₹27.64 | +10.2% |
| March 2026 | ₹25.08 | 0.0% |
| February 2026 | ₹25.08 | +5.0% |
| January 2026 | ₹23.89 | +10.1% |
| December 2025 | ₹21.69 | 0.0% |
| November 2025 | ₹21.69 | 0.0% |
| October 2025 | ₹21.69 | 0.0% |
About the PIONAGR data
Daily bars. 5,045 sessions from Apr 19, 2006 to Sep 25, 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 18, 2026 forward, most recent session Sep 18, 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 Apr 19, 2006, 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/PIONAGR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- PIIND PI Industries Limited
- PILANIINVS Pilani Investment and Industries Corporation Limited
- PILITA Pil Italica Lifestyle Limited
- PINELABS Pine Labs Limited
- PIONEEREMB Pioneer Embroideries Limited
- PIOTEX Piotex Industries Limited
- PIPAN Pipan Oils Limited
- PIRAMALFIN Piramal Finance Limited
Common questions
PIONAGR share price history
