PECOS Hotels and Pubs share price history

BSE: 539273Leisure ServicesSmall Cap

PECOS Hotels and Pubs Limited · Face value ₹10 · Listed Aug 2015

₹193.95₹31.95 (19.72%)

Share price at the BSE close on 16 Oct 2026. Previous close ₹162.00.

16 Oct: open ₹170.00, high ₹193.95, low ₹170.00

52-week range of traded prices to 16 Oct 2026

₹150.60Low, 28 Sep 2026₹400.05High, 16 Oct 2025

Market cap: ₹25 Cr3,683rd largest listed
P/E: 15.26
P/B: 3.27
Dividend yield: 2.06%
ROE: 23.2%
Debt to equity: 0.00
Volume, BSE: 1,000

PECOS Hotels and Pubs share price by year, month and day

Closes to 16 Oct 2026; the last month as traded on BSE

PECOS Hotels and Pubs' share price is on record from 11 Aug 2015, when it closed at ₹53.25, to 16 Oct 2026. Its highest close was ₹420.05 on 15 Oct 2025 and its lowest ₹16.25 on 26 Apr 2021.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	193.95	−32.9%	326.55	162.00	270.00	326.55	150.60	25,500
2025	288.90	+4.8%	420.05	181.10	261.80	420.05	163.00	1,41,000
2024	275.55	+195.8%	419.80	95.11	96.00	434.95	95.11	3,53,500
2023	93.15	−9.5%	116.65	76.00	101.00	117.00	75.25	1,60,000
2022	102.90	+242.4%	136.95	23.30	31.55	138.65	23.05	3,02,000
2021	30.05	+9.3%	41.90	16.25	25.00	41.90	16.00	5,80,000
2020	27.50	−54.7%	60.10	20.00	60.10	60.10	20.00	1,36,000
2019	60.75	−17.9%	87.30	36.00	74.00	95.00	35.20	2,71,000
2018	74.00	+8.8%	74.00	59.00	72.00	74.00	50.00	83,000
2017	68.00	+1.5%	128.90	64.00	64.00	129.00	64.00	2,87,000
2016	67.00	−0.1%	72.00	50.00	61.70	72.00	50.00	1,38,000
2015	67.05	–	67.05	50.00	56.00	67.05	50.00	1,44,000

₹ 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. 2023 is from its first session, 23 Jan 2023. 2020 is from its first session, 1 Feb 2020. 2019 is from its first session, 19 Mar 2019. 2018 is from its first session, 19 Jan 2018. 2016 is from its first session, 18 Jan 2016. 2015 is from its first session, 11 Aug 2015. The close is the year's last trade for 2020 (16 Dec 2020), 2019 (26 Sep 2019) and 2018 (10 Dec 2018).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	193.95	+10.8%	163.20	193.95	162.00	3,500
Sep 2026	175.00	−30.6%	210.00	210.00	150.60	8,500
Jul 2026	252.00	+5.0%	260.00	260.00	215.00	2,500
Apr 2026	240.00	−8.1%	289.00	289.00	240.00	2,500
Mar 2026	261.15	−19.3%	324.00	324.00	259.25	5,000
Jan 2026	323.65	+12.0%	270.00	326.55	270.00	3,500
Dec 2025	288.90	−14.2%	321.00	321.00	288.90	1,000
Nov 2025	336.85	+14.3%	308.95	339.85	308.95	3,500
Oct 2025	294.65	−0.8%	310.00	420.05	294.65	42,500
Sep 2025	297.00	+5.3%	309.95	325.85	271.15	16,500
Aug 2025	282.15	+47.0%	209.45	301.90	163.00	23,500
Jul 2025	191.90	−20.7%	218.15	222.00	180.00	19,000
Jun 2025	242.00	−0.8%	268.30	268.30	241.55	2,000
May 2025	243.95	−19.8%	303.90	303.95	232.35	5,000
Apr 2025	304.30	+16.5%	261.25	304.30	261.25	12,000
Mar 2025	261.25	+13.6%	212.00	275.00	207.00	4,000
Feb 2025	229.95	−2.8%	225.15	234.95	211.15	2,500
Jan 2025	236.55	−14.2%	261.80	262.00	236.35	9,500
Dec 2024	275.55	−7.7%	299.00	314.95	271.15	11,500
Nov 2024	298.45	+4.7%	270.75	309.95	260.00	31,000
Oct 2024	284.95	−20.9%	342.10	342.10	284.95	13,000
Sep 2024	360.10	+1.2%	355.85	434.95	355.85	19,000
Aug 2024	355.85	+6.7%	316.80	355.85	285.95	63,000
Jul 2024	333.45	+89.5%	184.80	401.00	184.80	81,000
Jun 2024	176.00	+45.4%	125.00	176.00	121.35	44,000
May 2024	121.05	+6.2%	119.35	149.50	111.90	49,000
Apr 2024	114.00	+0.8%	107.50	114.95	107.50	13,000
Mar 2024	113.15	+0.3%	113.00	118.00	113.00	3,000
Feb 2024	112.80	+12.9%	100.01	112.80	100.00	11,000
Jan 2024	99.88	+7.2%	96.00	102.38	95.11	15,000
Dec 2023	93.15	−2.1%	92.15	96.75	92.11	12,000
Nov 2023	95.11	+5.7%	91.13	103.70	75.25	16,000
Oct 2023	90.01	0.0%	96.99	96.99	90.01	10,000
Sep 2023	90.01	−4.2%	94.11	103.99	90.01	17,000
Aug 2023	94.00	0.0%	85.05	94.00	85.03	31,000
Jul 2023	94.00	+2.4%	96.35	99.95	88.50	35,000
Jun 2023	91.77	+13.6%	76.78	91.77	76.00	12,000
May 2023	80.80	−22.3%	113.85	117.00	76.80	14,000
Apr 2023	104.00	+9.5%	91.15	104.00	91.15	3,000
Mar 2023	95.00	−1.1%	95.00	95.00	95.00	6,000
Jan 2023	96.10	−6.6%	101.00	101.00	96.10	4,000
Dec 2022	102.90	−9.3%	119.05	138.65	102.90	31,000
Nov 2022	113.40	+117.2%	61.00	113.40	51.20	43,000
Oct 2022	52.20	−13.0%	64.05	64.30	52.20	6,000
Sep 2022	60.00	+13.2%	53.00	60.00	53.00	4,000
Aug 2022	53.00	+21.8%	44.00	53.00	44.00	13,000
Jul 2022	43.50	+4.9%	43.50	43.50	43.50	1,000
Jun 2022	41.45	+9.7%	39.65	41.45	39.65	2,000
May 2022	37.80	−11.7%	42.00	42.00	37.80	2,000
Apr 2022	42.80	+47.6%	31.90	67.95	30.05	91,000
Mar 2022	29.00	+3.4%	25.30	29.00	23.05	52,000
Feb 2022	28.05	−9.5%	29.55	30.95	28.05	4,000
Jan 2022	31.00	+3.2%	31.55	31.95	30.05	53,000
Dec 2021	30.05	−14.0%	33.25	33.25	30.05	21,000
Nov 2021	34.95	−15.1%	40.25	40.25	34.95	9,000
Oct 2021	41.15	+24.5%	32.15	41.90	30.00	64,000
Sep 2021	33.05	+56.3%	20.50	34.00	20.50	39,000
Aug 2021	21.15	−21.4%	27.20	29.55	21.15	29,000
Jul 2021	26.90	−7.6%	29.00	31.35	24.50	48,000
Jun 2021	29.10	+1.2%	26.00	35.95	24.00	1,27,000
May 2021	28.75	+45.2%	19.75	28.95	16.40	95,000
Apr 2021	19.80	−1.7%	19.15	22.20	16.00	75,000
Mar 2021	20.15	−18.6%	24.95	24.95	20.00	38,000
Feb 2021	24.75	−6.4%	27.45	27.45	17.65	28,000
Jan 2021	26.45	−3.8%	25.00	29.95	25.00	7,000
Dec 2020	27.50	+19.6%	23.05	27.50	21.00	10,000
Nov 2020	23.00	−8.0%	25.00	25.00	20.00	8,000
Oct 2020	25.00	−10.7%	25.05	34.70	25.00	8,000
Sep 2020	28.00	+1.4%	25.00	29.95	24.00	50,000
Aug 2020	27.60	−3.7%	28.00	34.45	22.40	19,000
Jul 2020	28.65	−47.9%	50.05	50.05	28.65	15,000
Jun 2020	55.00	−5.2%	58.00	59.75	55.00	10,000
Apr 2020	58.00	−3.2%	59.90	59.90	58.00	4,000
Mar 2020	59.90	−0.3%	60.00	60.00	59.90	11,000
Feb 2020	60.10	−1.1%	60.10	60.10	60.10	1,000
Sep 2019	60.75	+20.9%	55.25	60.75	55.25	2,000
Jun 2019	50.25	+15.4%	43.55	50.25	43.55	3,000
May 2019	43.55	−33.0%	52.00	54.75	35.20	11,000
Apr 2019	65.00	−9.1%	69.95	71.00	65.00	46,000
Mar 2019	71.50	−3.4%	74.00	95.00	56.35	2,09,000
Dec 2018	74.00	+19.4%	50.00	74.00	50.00	2,000
Jul 2018	62.00	−1.6%	59.00	63.50	59.00	4,000
Jun 2018	63.00	−1.6%	63.45	63.45	63.00	2,000
May 2018	64.00	−8.8%	69.95	69.95	63.50	5,000
Apr 2018	70.15	+4.7%	67.50	70.15	67.50	8,000
Mar 2018	67.00	−5.6%	67.50	71.00	67.00	60,000
Jan 2018	71.00	+4.4%	72.00	72.00	71.00	2,000
Dec 2017	68.00	+0.7%	67.50	72.00	67.00	15,000
Nov 2017	67.50	−0.7%	67.00	76.95	64.55	24,000
Oct 2017	68.00	−9.3%	74.50	75.00	67.00	67,000
Sep 2017	75.00	−10.4%	82.00	86.50	75.00	9,000
Aug 2017	83.75	+8.8%	73.50	83.75	73.50	4,000
Jul 2017	77.00	−23.8%	101.00	102.00	76.50	29,000
Jun 2017	101.00	−3.8%	101.00	101.00	101.00	1,000
May 2017	105.00	−14.6%	117.00	117.00	93.60	18,000
Apr 2017	122.90	+0.7%	122.90	122.90	122.90	3,000
Mar 2017	122.00	+8.7%	123.40	129.00	122.00	33,000
Feb 2017	112.20	+74.0%	68.05	112.20	68.05	78,000
Jan 2017	64.50	−3.7%	64.00	64.50	64.00	6,000
Dec 2016	67.00	−4.1%	67.00	67.00	67.00	3,000
Oct 2016	69.90	−0.1%	69.90	69.90	69.90	3,000
Aug 2016	70.00	−1.4%	69.90	70.00	69.90	6,000
Jun 2016	71.00	+9.1%	69.90	71.00	69.90	6,000
May 2016	65.10	−9.0%	67.10	67.10	65.10	6,000
Apr 2016	71.50	+32.4%	59.00	72.00	59.00	33,000
Mar 2016	54.00	−5.3%	55.70	55.70	50.00	72,000
Feb 2016	57.05	−4.9%	57.05	57.05	57.05	3,000
Jan 2016	60.00	−10.5%	61.70	61.70	60.00	6,000
Dec 2015	67.05	+34.1%	50.00	67.05	50.00	30,000
Nov 2015	50.00	0.0%	50.00	50.00	50.00	3,000
Oct 2015	50.00	−1.5%	50.80	50.80	50.00	12,000
Sep 2015	50.75	+1.5%	50.75	50.75	50.75	51,000
Aug 2015	50.00	–	56.00	56.00	50.00	48,000

₹ 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
16 Oct 2026	170.00	193.95	170.00	193.95	181.97	1,000
8 Oct 2026	162.00	162.00	162.00	162.00	162.00	500
7 Oct 2026	163.20	167.45	163.15	167.45	165.20	2,000
29 Sep 2026	175.00	198.00	175.00	175.00	178.83	3,000
28 Sep 2026	150.60	180.00	150.60	180.00	165.30	1,000
23 Sep 2026	191.65	191.65	165.20	165.20	182.62	1,500
15 Sep 2026	168.20	205.00	168.20	178.25	181.35	2,500
8 Sep 2026	210.00	210.00	210.00	210.00	210.00	500
15 Jul 2026	252.00	252.00	252.00	252.00	252.00	500
7 Jul 2026	215.00	215.00	215.00	215.00	215.00	1,000
6 Jul 2026	260.00	260.00	260.00	260.00	260.00	1,000
29 Apr 2026	240.00	240.00	240.00	240.00	240.00	500
13 Apr 2026	251.00	251.00	251.00	251.00	251.00	500
8 Apr 2026	251.00	251.00	251.00	251.00	251.00	500
7 Apr 2026	289.00	289.00	289.00	289.00	289.00	1,000
27 Mar 2026	261.15	261.15	261.15	261.15	261.15	500
25 Mar 2026	259.25	323.50	259.25	280.50	283.66	4,000
10 Mar 2026	324.00	324.00	324.00	324.00	324.00	500
29 Jan 2026	323.65	323.65	323.65	323.65	323.65	1,000
28 Jan 2026	294.25	294.25	294.25	294.25	294.25	500
21 Jan 2026	310.00	326.55	310.00	326.55	318.27	1,000
20 Jan 2026	296.95	296.95	296.95	296.95	296.95	500

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
21 Aug 2020	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
8 May 2019	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
5 May 2017	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.

Each event is noted and not adjusted for.