Pee Cee Cosma Sope share price history

BSE: 524136Household ProductsSmall Cap

Pee Cee Cosma Sope Ltd. · Face value ₹10 · Listed Jan 1990

₹434.45₹4.20 (0.96%)

Share price at the BSE close on 30 Oct 2026. Previous close ₹438.65.

30 Oct: open ₹435.00, high ₹436.40, low ₹420.65

52-week range of traded prices to 30 Oct 2026

₹285.55Low, 24 Mar 2026₹509.50High, 15 Sep 2026

Market cap: ₹115 Cr3,007th largest listed
P/E: 13.25
P/B: 2.05
Dividend yield: 0.69%
ROE: 16.6%
ROCE: 20.0%
Debt to equity: 0.00
Volume, BSE: 389

Pee Cee Cosma Sope share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on BSE

Pee Cee Cosma Sope's share price is on record from 3 Jan 2007, when it closed at ₹36.95, to 30 Oct 2026. Its highest close was ₹899.10 on 8 Nov 2024 and its lowest ₹21.55 on 24 Oct 2008.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	434.45	+14.3%	501.50	292.35	356.00	509.50	285.55	3,80,206
2025	380.00	−35.7%	668.50	357.90	599.50	723.45	352.00	3,96,323
2024	590.55	+66.3%	899.10	309.60	355.05	978.60	302.15	12,15,835
2023	355.05	+217.0%	501.00	89.30	108.60	510.00	86.05	6,48,277
2022	112.00	−19.4%	152.05	106.00	146.00	163.00	99.25	1,82,779
2021	138.95	+34.8%	187.50	102.50	103.50	200.00	97.30	5,40,129
2020	103.05	+22.6%	106.65	44.55	85.00	110.00	44.25	1,35,661
2019	84.05	−27.5%	124.00	80.05	120.00	125.00	78.35	38,298
2018	116.00	−25.2%	191.15	106.65	148.00	198.30	105.00	2,30,156
2017	155.00	+117.2%	162.25	68.70	70.00	169.00	61.05	3,49,970
2016	71.35	−12.9%	96.90	58.00	80.00	102.10	55.30	2,79,172
2015	81.90	+101.2%	81.90	35.50	39.00	81.90	33.15	1,15,239
2014	40.70	+10.3%	58.50	28.20	36.90	61.00	28.20	1,60,165
2013	36.90	−23.1%	49.70	32.35	48.00	50.30	32.05	24,807
2012	48.00	+4.0%	56.70	35.35	46.15	56.70	33.60	22,658
2011	46.15	−42.4%	82.00	41.00	83.00	92.00	39.80	3,21,015
2010	80.10	+47.6%	98.85	49.70	56.00	114.80	46.40	13,00,136
2009	54.25	+96.9%	64.30	27.60	27.60	66.30	27.60	3,88,178
2008	27.55	−26.9%	44.10	21.55	39.40	46.30	21.55	66,613
2007	37.70	–	43.00	28.75	35.00	46.00	27.90	2,15,321

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	434.45	−9.0%	460.35	495.90	417.25	31,940
Sep 2026	477.35	+11.5%	434.00	509.50	412.00	50,540
Aug 2026	428.05	+21.9%	370.00	459.90	339.50	59,089
Jul 2026	351.25	+19.0%	298.50	378.95	290.00	42,359
Jun 2026	295.05	−11.0%	325.00	325.00	288.50	36,681
May 2026	331.60	−2.5%	333.10	359.00	318.00	28,317
Apr 2026	340.00	+15.2%	337.00	421.00	307.00	49,405
Mar 2026	295.25	−15.1%	347.50	364.10	285.55	45,949
Feb 2026	347.70	+5.3%	331.05	403.95	320.10	20,589
Jan 2026	330.20	−13.1%	356.00	391.95	321.20	15,337
Dec 2025	380.00	−5.0%	407.00	412.00	352.00	18,023
Nov 2025	400.20	−17.7%	489.95	500.00	390.00	34,873
Oct 2025	486.35	−1.4%	498.00	540.00	460.00	28,032
Sep 2025	493.50	+8.4%	466.75	552.00	440.00	41,697
Aug 2025	455.40	+0.5%	450.05	508.00	435.05	27,662
Jul 2025	453.25	−7.7%	490.00	494.70	440.00	40,742
Jun 2025	491.05	+3.4%	484.00	505.00	460.00	34,718
May 2025	475.00	−15.8%	578.50	710.00	451.60	65,594
Apr 2025	564.15	+6.0%	572.00	628.00	500.00	16,276
Mar 2025	532.00	+1.3%	525.00	618.00	490.05	21,284
Feb 2025	525.15	−10.8%	598.00	630.95	510.00	20,463
Jan 2025	588.50	−0.3%	599.50	723.45	564.00	46,959
Dec 2024	590.55	−10.9%	689.90	689.90	572.75	45,445
Nov 2024	663.00	−18.0%	839.90	929.50	590.00	43,855
Oct 2024	808.60	+15.2%	695.00	978.60	641.00	80,904
Sep 2024	701.95	+19.4%	588.05	788.00	552.05	1,13,726
Aug 2024	588.05	+33.6%	458.00	619.00	406.00	1,85,425
Jul 2024	440.30	−1.0%	436.10	499.00	404.40	90,596
Jun 2024	444.95	+4.0%	460.00	480.00	385.00	68,196
May 2024	427.90	+1.0%	425.00	467.00	393.50	64,838
Apr 2024	423.85	+8.2%	398.70	442.00	386.00	53,302
Mar 2024	391.80	−4.8%	423.70	427.95	340.30	59,323
Feb 2024	411.75	+29.5%	320.00	525.75	302.15	3,29,167
Jan 2024	318.05	−10.4%	355.05	379.85	306.70	81,058
Dec 2023	355.05	−25.4%	466.40	488.00	328.70	60,917
Nov 2023	475.90	+4.3%	447.10	510.00	438.20	14,381
Oct 2023	456.20	+19.8%	388.40	507.75	385.00	34,458
Sep 2023	380.80	+19.2%	325.75	380.80	325.75	59,123
Aug 2023	319.40	+48.2%	219.80	319.40	218.70	67,074
Jul 2023	215.50	+10.2%	204.90	219.60	169.70	66,261
Jun 2023	195.55	+35.7%	149.95	252.00	136.10	2,67,230
May 2023	144.15	+24.4%	108.55	147.70	101.30	46,741
Apr 2023	115.83	+17.1%	105.95	117.00	95.00	5,633
Mar 2023	98.95	−3.0%	109.75	115.70	86.05	9,005
Feb 2023	102.05	−14.2%	115.00	124.20	93.65	7,523
Jan 2023	119.00	+6.3%	108.60	132.70	108.60	9,931
Dec 2022	112.00	−7.4%	122.50	129.70	102.60	8,959
Nov 2022	121.00	−2.6%	121.20	131.00	108.00	15,285
Oct 2022	124.25	+12.0%	113.15	129.00	110.15	12,008
Sep 2022	110.90	−2.7%	113.50	129.25	108.20	19,537
Aug 2022	113.95	+0.8%	115.00	123.85	107.35	5,641
Jul 2022	113.00	+5.4%	105.15	122.95	102.10	2,457
Jun 2022	107.25	−5.5%	110.25	124.00	99.25	11,135
May 2022	113.50	−10.6%	116.65	129.80	104.55	10,811
Apr 2022	126.90	+3.2%	119.00	132.30	116.90	13,198
Mar 2022	123.00	+6.8%	115.10	141.70	110.05	22,875
Feb 2022	115.15	−16.3%	137.25	144.95	106.60	25,646
Jan 2022	137.65	−0.9%	146.00	163.00	130.20	35,227
Dec 2021	138.95	+7.8%	125.00	147.00	120.35	30,414
Nov 2021	128.90	−5.1%	136.45	159.00	115.20	23,542
Oct 2021	135.80	−7.6%	149.00	157.00	131.10	28,848
Sep 2021	147.00	+4.7%	137.20	157.50	137.20	35,221
Aug 2021	140.45	−12.1%	164.80	170.90	121.30	44,866
Jul 2021	159.70	+0.9%	158.00	188.95	151.50	1,22,725
Jun 2021	158.35	+19.9%	133.00	200.00	127.05	1,01,652
May 2021	132.10	+8.3%	116.10	139.40	116.10	21,600
Apr 2021	121.95	+9.4%	114.95	143.30	108.50	12,413
Mar 2021	111.50	−5.9%	130.00	134.10	98.00	25,250
Feb 2021	118.45	+12.5%	116.95	144.85	101.30	42,101
Jan 2021	105.30	+2.2%	103.50	131.45	97.30	51,497
Dec 2020	103.05	+4.6%	96.00	107.95	92.25	24,067
Nov 2020	98.50	+10.7%	89.00	102.90	88.00	10,279
Oct 2020	89.00	−2.3%	89.00	99.00	83.25	4,379
Sep 2020	91.10	−6.5%	92.60	101.80	85.05	14,164
Aug 2020	97.45	+45.4%	67.00	110.00	64.00	44,488
Jul 2020	67.00	−14.1%	81.90	84.00	67.00	9,541
Jun 2020	78.00	−3.0%	84.40	90.80	74.00	4,639
May 2020	80.40	+1.6%	79.00	89.00	68.05	7,294
Apr 2020	79.15	+77.7%	46.55	84.35	46.55	5,111
Mar 2020	44.55	−50.1%	81.95	82.50	44.25	2,722
Feb 2020	89.25	+5.1%	89.15	90.00	77.75	5,565
Jan 2020	84.95	+1.1%	85.00	89.25	79.30	3,412
Dec 2019	84.05	−9.1%	88.05	93.50	78.35	1,379
Nov 2019	92.50	−1.6%	94.00	102.10	85.85	4,113
Oct 2019	94.00	−8.8%	98.00	98.95	93.10	933
Sep 2019	103.10	+4.5%	102.00	110.50	90.50	4,111
Aug 2019	98.70	+12.7%	83.35	98.70	79.20	2,098
Jul 2019	87.60	−11.1%	93.60	99.50	85.60	2,407
Jun 2019	98.50	−6.3%	100.00	112.20	90.65	5,483
May 2019	105.10	+6.2%	98.00	112.50	90.05	6,559
Apr 2019	98.95	+1.0%	102.90	104.80	93.50	1,747
Mar 2019	98.00	0.0%	99.00	105.00	93.15	3,021
Feb 2019	98.00	−14.5%	114.00	114.95	90.25	4,178
Jan 2019	114.65	−1.2%	120.00	125.00	107.00	2,269
Dec 2018	116.00	+8.4%	115.00	120.00	105.00	6,036
Nov 2018	107.00	−0.9%	115.00	125.00	105.00	15,240
Oct 2018	108.00	−6.1%	114.70	129.00	105.60	14,064
Sep 2018	115.00	−24.8%	150.00	158.90	115.00	23,662
Aug 2018	152.90	+11.2%	140.00	163.55	134.00	7,789
Jul 2018	137.50	−0.4%	131.10	148.00	107.00	22,016
Jun 2018	138.00	−10.4%	154.90	154.90	124.30	12,857
May 2018	154.00	−2.0%	154.05	169.00	136.55	23,362
Apr 2018	157.15	+1.5%	154.00	180.00	150.20	14,801
Mar 2018	154.90	−15.2%	189.00	189.00	150.10	12,830
Feb 2018	182.70	+28.2%	136.05	198.30	124.45	42,775
Jan 2018	142.50	−8.1%	148.00	178.90	142.50	34,724
Dec 2017	155.00	+38.8%	117.20	169.00	117.20	59,471
Nov 2017	111.65	+2.2%	111.00	126.90	95.10	52,990
Oct 2017	109.30	+37.8%	80.00	111.80	75.00	62,971
Sep 2017	79.30	−10.4%	84.00	97.30	74.30	22,961
Aug 2017	88.50	−9.6%	99.90	99.90	75.05	8,790
Jul 2017	97.90	+12.6%	91.40	98.90	82.65	8,741
Jun 2017	86.95	−1.1%	88.00	92.75	79.35	11,590
May 2017	87.95	−8.1%	99.65	102.75	82.85	32,352
Apr 2017	95.75	+25.2%	76.00	100.50	72.00	55,995
Mar 2017	76.50	−1.9%	78.00	78.50	68.00	9,242
Feb 2017	77.95	+11.1%	72.00	87.00	69.50	11,210
Jan 2017	70.15	−1.7%	70.00	85.45	61.05	13,657
Dec 2016	71.35	+1.0%	61.25	79.00	61.25	7,486
Nov 2016	70.65	−21.9%	98.60	98.60	61.55	22,315
Oct 2016	90.45	+7.6%	86.10	102.10	83.60	78,566
Sep 2016	84.10	−3.7%	89.95	93.40	81.00	35,907
Aug 2016	87.35	+9.2%	79.95	93.00	73.25	23,052
Jul 2016	80.00	−14.8%	90.00	98.00	73.55	17,199
Jun 2016	93.90	+28.6%	69.35	94.50	69.35	22,800
May 2016	73.00	−3.7%	79.30	81.80	68.00	3,140
Apr 2016	75.80	−0.3%	75.00	86.00	74.00	23,639
Mar 2016	76.00	+24.5%	61.05	79.35	61.00	14,872
Feb 2016	61.05	−3.9%	62.50	77.00	55.30	3,916
Jan 2016	63.55	−22.4%	80.00	80.00	60.55	26,280
Dec 2015	81.90	+30.0%	66.00	81.90	62.05	9,891
Nov 2015	63.00	+23.5%	50.35	66.30	50.35	9,051
Oct 2015	51.00	−2.3%	49.65	57.70	49.65	7,385
Sep 2015	52.20	−6.8%	57.95	57.95	50.00	5,364
Aug 2015	56.00	+3.7%	51.30	57.60	47.75	10,383
Jul 2015	54.00	+3.8%	54.00	59.20	46.95	11,454
Jun 2015	52.00	−7.1%	53.20	61.60	45.65	10,536
May 2015	56.00	+27.9%	40.25	56.00	39.00	2,233
Apr 2015	43.80	+17.4%	36.00	50.45	33.15	21,054
Mar 2015	37.30	−6.9%	38.20	43.50	36.55	4,538
Feb 2015	40.05	−7.7%	43.00	55.95	40.05	12,579
Jan 2015	43.40	+6.6%	39.00	46.95	38.50	10,771
Dec 2014	40.70	−8.5%	44.50	49.75	40.60	7,376
Nov 2014	44.50	0.0%	42.50	52.65	39.60	8,372
Oct 2014	44.50	−7.7%	49.80	52.00	43.05	14,503
Sep 2014	48.20	+4.8%	48.30	61.00	37.20	9,391
Aug 2014	46.00	−14.3%	52.25	56.00	41.35	29,619
Jul 2014	53.70	+57.5%	33.05	53.75	33.05	31,587
Jun 2014	34.10	−7.8%	35.20	40.75	33.35	45,187
May 2014	37.00	+13.0%	31.50	39.30	28.20	5,388
Apr 2014	32.75	+6.9%	31.00	34.00	29.05	2,593
Mar 2014	30.65	−5.7%	31.70	32.75	28.90	2,511
Feb 2014	32.50	+0.8%	32.30	36.75	31.30	1,797
Jan 2014	32.25	−12.6%	36.90	38.85	32.25	1,841
Dec 2013	36.90	+3.4%	33.95	38.85	32.05	2,009
Oct 2013	35.70	−5.8%	36.05	37.80	34.00	1,696
Sep 2013	37.90	+4.8%	34.35	38.00	32.75	2,134
Aug 2013	36.15	−7.3%	40.95	41.00	36.15	1,858
Jun 2013	39.00	−4.2%	41.00	41.00	39.00	2,050
May 2013	40.70	−4.9%	40.70	40.70	40.70	100
Apr 2013	42.80	+25.0%	35.95	45.00	33.05	512
Mar 2013	34.25	−21.1%	41.50	43.50	34.25	4,814
Feb 2013	43.40	−12.7%	49.00	50.00	43.40	8,404
Jan 2013	49.70	+3.5%	48.00	50.30	42.85	1,230
Dec 2012	48.00	+20.0%	40.00	52.60	40.00	4,040
Nov 2012	40.00	−15.9%	45.30	45.30	36.20	1,132
Oct 2012	47.55	+16.0%	43.00	50.00	43.00	184
Sep 2012	41.00	+0.1%	42.95	43.00	40.00	768
Aug 2012	40.95	−23.0%	50.50	52.90	40.95	2,203
Jul 2012	53.15	−1.4%	51.25	56.65	51.25	850
Jun 2012	53.90	+19.8%	47.25	56.70	47.25	663
May 2012	45.00	+15.5%	40.85	50.25	38.90	1,892
Apr 2012	38.95	+0.5%	36.85	38.95	33.60	295
Mar 2012	38.75	−24.8%	49.00	51.20	36.55	3,175
Feb 2012	51.50	+21.3%	42.00	51.70	42.00	5,506
Jan 2012	42.45	−8.0%	46.15	46.15	39.50	1,950
Dec 2011	46.15	−11.3%	52.00	56.95	39.80	18,139
Nov 2011	52.00	−12.7%	56.60	59.00	44.80	19,601
Oct 2011	59.55	+1.4%	56.30	62.90	47.70	5,427
Sep 2011	58.75	+0.8%	56.00	73.00	55.70	37,982
Aug 2011	58.30	−10.9%	66.00	73.35	52.30	11,370
Jul 2011	65.45	+5.1%	73.20	74.00	61.15	5,712
Jun 2011	62.25	−9.0%	70.00	77.90	55.00	4,209
May 2011	68.40	−14.3%	75.15	84.95	64.60	12,923
Apr 2011	79.85	+9.4%	72.10	92.00	70.00	11,837
Mar 2011	73.00	+9.0%	68.00	78.00	55.00	1,10,307
Feb 2011	67.00	−10.0%	72.15	84.70	60.00	46,142
Jan 2011	74.45	−7.1%	83.00	88.80	71.50	37,366
Dec 2010	80.10	−8.4%	85.00	92.90	71.35	32,715
Nov 2010	87.45	+11.4%	81.00	114.80	73.90	5,00,296
Oct 2010	78.50	+1.9%	77.70	89.90	72.00	37,419
Sep 2010	77.00	−4.5%	83.45	84.00	66.00	22,595
Aug 2010	80.60	−6.5%	83.45	101.00	76.40	66,295
Jul 2010	86.20	+0.1%	83.30	100.00	76.10	54,965
Jun 2010	86.10	+22.9%	70.00	88.00	61.25	67,231
May 2010	70.05	−6.4%	75.00	92.00	67.10	72,323
Apr 2010	74.80	−5.0%	81.50	89.90	71.20	46,013
Mar 2010	78.70	+57.4%	53.65	94.40	52.00	2,41,347
Feb 2010	50.00	−0.4%	52.00	56.35	47.00	62,303
Jan 2010	50.20	−7.5%	56.00	62.95	46.40	96,634
Dec 2009	54.25	+7.4%	48.00	59.25	47.25	81,775
Nov 2009	50.50	−0.8%	52.95	56.30	46.60	17,071
Oct 2009	50.90	−9.4%	56.00	58.45	48.95	23,567
Sep 2009	56.20	−4.7%	60.00	63.90	54.00	22,126
Aug 2009	59.00	+9.8%	62.15	66.30	53.50	1,43,167
Jul 2009	53.75	+44.5%	38.00	53.75	35.50	41,643
Jun 2009	37.20	−13.1%	41.55	46.80	35.10	28,613
May 2009	42.80	+36.7%	31.50	54.70	31.50	17,097
Apr 2009	31.30	−2.2%	33.55	34.00	30.60	4,283
Mar 2009	32.00	−7.9%	33.10	34.50	28.50	4,215
Feb 2009	34.75	+14.7%	30.00	36.25	30.00	1,703
Jan 2009	30.30	+10.0%	27.60	31.60	27.60	2,918
Dec 2008	27.55	+17.2%	23.40	28.25	22.85	5,396
Nov 2008	23.50	+9.0%	22.60	25.95	22.50	2,613
Oct 2008	21.55	−29.0%	28.85	28.85	21.55	2,283
Sep 2008	30.35	−16.6%	34.60	35.05	30.35	211
Aug 2008	36.40	+36.8%	27.90	36.60	26.40	4,362
Jul 2008	26.60	−10.1%	29.60	33.00	26.60	4,841
Jun 2008	29.60	−4.2%	29.40	30.50	25.60	3,966
May 2008	30.90	+0.8%	31.90	34.60	30.00	1,146
Apr 2008	30.65	−5.4%	30.80	35.65	28.15	6,266
Mar 2008	32.40	−4.8%	35.00	36.45	29.65	13,328
Feb 2008	34.05	+1.8%	31.95	35.00	27.20	11,905
Jan 2008	33.45	−11.3%	39.40	46.30	32.65	10,296
Dec 2007	37.70	+16.5%	31.30	38.10	31.30	12,984
Nov 2007	32.35	+1.7%	32.75	36.00	28.60	12,498
Oct 2007	31.80	−9.1%	34.00	35.70	27.90	11,814
Sep 2007	35.00	−2.1%	36.00	37.90	32.00	11,964
Aug 2007	35.75	+21.2%	29.25	35.75	29.05	14,719
Jul 2007	29.50	−8.5%	30.00	32.50	28.00	28,589
Jun 2007	32.25	+3.2%	31.90	32.55	28.05	11,456
May 2007	31.25	−3.0%	32.60	34.95	30.50	12,007
Apr 2007	32.20	−9.9%	35.90	38.00	32.00	7,274
Mar 2007	35.75	+1.1%	38.60	44.85	32.00	34,582
Feb 2007	35.35	−10.4%	39.05	45.00	30.10	29,925
Jan 2007	39.45	–	35.00	46.00	32.00	27,509

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
30 Oct 2026	435.00	436.40	420.65	434.45	427.08	389
29 Oct 2026	438.80	438.80	425.05	438.65	438.08	457
28 Oct 2026	421.10	445.15	421.10	433.10	429.35	1,053
27 Oct 2026	448.65	448.65	428.40	437.00	435.42	1,769
26 Oct 2026	422.80	460.00	422.10	450.90	444.12	711
23 Oct 2026	453.90	453.90	417.25	444.00	445.66	556
22 Oct 2026	441.60	470.00	437.30	439.20	442.99	295
21 Oct 2026	475.80	475.80	443.65	460.30	450.74	408
19 Oct 2026	491.00	491.00	461.00	467.00	475.10	469
16 Oct 2026	469.30	483.00	450.00	473.55	470.93	681
15 Oct 2026	469.80	469.80	440.00	466.80	458.45	3,091
14 Oct 2026	457.25	459.00	439.00	457.35	449.86	2,680
13 Oct 2026	458.00	458.90	425.15	438.20	438.99	1,913
12 Oct 2026	461.70	461.70	418.70	447.50	436.02	5,692
9 Oct 2026	459.00	473.00	440.70	440.70	443.98	2,691
8 Oct 2026	481.00	485.00	444.00	463.85	457.86	1,866
7 Oct 2026	436.05	474.00	436.05	467.00	438.51	6,068
6 Oct 2026	459.00	470.00	457.90	458.95	459.01	701
5 Oct 2026	495.90	495.90	450.60	482.00	457.13	231
1 Oct 2026	460.35	479.00	457.90	474.20	471.55	219
30 Sep 2026	464.00	484.00	464.00	477.35	480.84	702
29 Sep 2026	461.00	470.00	443.70	468.40	456.41	1,641

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.

Ex-date	Event	Price factor	What happened
20 May 2025	Price move	–	Between two trading sessions the price moved by a fifth or more. The company's board met on results that day or since the trading day before. Not adjusted for.

Each event is noted and not adjusted for.