Pioneer Agro Extracts share price history

BSE: 519439Agricultural Food & other ProductsSmall Cap

Pioneer Agro Extracts ltd. · Face value ₹10 · Listed Aug 1994

₹22.50₹1.12 (4.74%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹23.62.

29 Oct: open ₹22.44, high ₹22.50, low ₹22.44

Under BSE's graded surveillance, stage I, on the list for 28 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹9.75 Cr4,581st largest listed
P/E: Lossover the last 12 months
P/B: 2.55
Dividend yield: Nonein the last 12 months
ROE: −31.4%
ROE without one-offs: −22.0%
ROCE: −39.4%
Debt to equity: 0.00
Volume, BSE: 999

Pioneer Agro Extracts share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on BSE

Pioneer Agro Extracts' share price is on record from 16 Jan 2007, when it closed at ₹5.50, to 29 Oct 2026. Its highest close was ₹57.50 on 24 Jun 2014 and its lowest ₹5.50 on 16 Jan 2007.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	22.50	−1.1%	27.64	22.50	22.76	27.64	22.44	6,368
2025	22.76	+40.5%	22.76	17.01	17.01	22.76	17.01	838
2024	16.20	+91.7%	16.20	8.87	8.87	16.20	8.87	10,660
2023	8.45	+16.7%	8.45	6.60	6.88	8.45	6.60	15,987
2022	7.24	−5.5%	8.02	7.24	7.66	8.02	7.24	2,058
2021	7.66	−4.3%	9.27	7.30	7.80	9.27	6.94	66,187
2020	8.00	−11.1%	8.75	8.00	8.55	8.75	8.00	2,41,167
2019	9.00	+3.3%	9.40	8.70	8.70	9.40	8.70	1,97,052
2018	8.71	−1.1%	8.71	7.61	8.39	8.71	7.61	59,637
2017	8.81	−3.2%	12.60	8.56	9.00	12.60	8.56	74,243
2016	9.10	−29.7%	12.31	9.10	12.31	12.31	9.10	3,485
2015	12.95	−23.8%	17.00	10.75	17.00	17.00	10.75	48,977
2014	17.00	−57.5%	57.50	15.05	40.00	57.75	14.45	24,45,454
2013	40.00	+35.6%	40.00	17.40	30.45	40.00	17.40	6,33,764
2012	29.50	+52.8%	30.25	14.75	19.00	30.25	14.05	8,08,078
2011	19.30	+1.0%	22.70	18.15	18.15	23.45	18.15	2,91,595
2010	19.10	+63.9%	29.60	11.00	11.12	29.60	10.57	2,25,467
2009	11.65	+21.4%	12.84	8.45	10.03	13.35	8.33	24,058
2008	9.60	−43.9%	25.05	9.30	16.80	25.55	9.30	23,194
2007	17.10	–	44.10	5.50	5.50	44.15	5.50	36,903

₹ 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. 2025 is from its first session, 18 Feb 2025. 2023 is from its first session, 10 Mar 2023. 2021 is from its first session, 26 Feb 2021. 2019 is from its first session, 5 Feb 2019. 2018 is from its first session, 26 Mar 2018. 2017 is from its first session, 10 Mar 2017. 2012 is from its first session, 23 Jan 2012. 2011 is from its first session, 22 Feb 2011. 2009 is from its first session, 19 Jan 2009. 2007 is from its first session, 16 Jan 2007. The close is the year's last trade for 2025 (18 Nov 2025), 2024 (9 Dec 2024), 2023 (8 Dec 2023), 2022 (2 Dec 2022), 2021 (13 Dec 2021), 2020 (17 Dec 2020), 2017 (28 Nov 2017) and 2011 (24 Oct 2011).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	22.50	−4.7%	23.62	23.62	22.44	1,000
Sep 2026	23.62	−7.9%	24.37	24.37	22.50	475
Aug 2026	25.65	−5.0%	25.65	25.65	25.65	50
Jul 2026	27.00	+1.9%	27.00	27.00	27.00	50
Jun 2026	26.50	0.0%	26.50	26.50	26.50	100
May 2026	26.50	−4.1%	27.64	27.64	26.50	100
Apr 2026	27.64	+10.2%	26.33	27.64	26.33	3,827
Feb 2026	25.08	+5.0%	25.08	25.08	25.08	100
Jan 2026	23.89	+5.0%	22.76	23.89	22.76	666
Nov 2025	22.76	+4.9%	22.76	22.76	22.76	500
Sep 2025	21.69	+5.0%	21.69	21.69	21.69	1
Aug 2025	20.66	+5.0%	20.66	20.66	20.66	1
Jun 2025	19.68	+5.0%	19.68	19.68	19.68	100
May 2025	18.75	+5.0%	18.75	18.75	18.75	30
Mar 2025	17.86	0.0%	17.86	17.86	17.86	51
Feb 2025	17.86	+10.2%	17.01	17.86	17.01	155
Dec 2024	16.20	+5.0%	16.20	16.20	16.20	123
Nov 2024	15.43	0.0%	15.43	15.43	15.43	200
Sep 2024	15.43	+15.6%	14.01	15.44	14.01	1,200
Aug 2024	13.35	+24.1%	10.76	13.35	10.76	4,732
Jul 2024	10.76	+15.6%	9.77	10.76	9.77	4,305
Jan 2024	9.31	+10.2%	8.87	9.31	8.87	100
Dec 2023	8.45	+0.5%	8.43	8.45	8.43	35
Oct 2023	8.41	+10.2%	8.01	8.41	8.01	150
Sep 2023	7.63	+10.1%	7.27	7.63	7.27	1,001
Jun 2023	6.93	+0.7%	6.60	6.93	6.60	14,751
Mar 2023	6.88	−5.0%	6.88	6.88	6.88	50
Dec 2022	7.24	−5.0%	7.24	7.24	7.24	175
Sep 2022	7.62	−0.3%	8.00	8.02	7.62	500
Apr 2022	7.64	+4.9%	7.28	7.64	7.28	50
Mar 2022	7.28	−5.0%	7.28	7.28	7.28	1,332
Jan 2022	7.66	0.0%	7.66	7.66	7.66	1
Dec 2021	7.66	+4.9%	6.94	7.66	6.94	5,058
Oct 2021	7.30	−4.9%	7.30	7.30	7.30	13
Aug 2021	7.68	−4.1%	8.41	9.27	7.68	11,778
Jul 2021	8.01	+0.8%	8.01	8.01	8.01	100
May 2021	7.95	0.0%	7.95	7.95	7.95	100
Mar 2021	7.95	+1.9%	7.80	7.95	7.80	47,658
Feb 2021	7.80	−2.5%	7.80	7.80	7.80	1,480
Dec 2020	8.00	−3.8%	8.00	8.00	8.00	1
Sep 2020	8.32	0.0%	8.32	8.32	8.32	1
Jul 2020	8.32	−4.9%	8.32	8.32	8.32	65
Mar 2020	8.75	+0.6%	8.75	8.75	8.75	1,00,000
Feb 2020	8.70	+1.2%	8.70	8.70	8.70	50,000
Jan 2020	8.60	−4.4%	8.55	8.60	8.55	91,100
Dec 2019	9.00	−4.3%	9.00	9.00	9.00	40,000
Oct 2019	9.40	0.0%	9.40	9.40	9.40	1
Mar 2019	9.40	+4.4%	9.00	9.40	9.00	51,851
Feb 2019	9.00	+3.3%	8.70	9.00	8.70	1,05,200
Dec 2018	8.71	0.0%	8.71	8.71	8.71	25
Oct 2018	8.71	+9.6%	7.94	8.71	7.94	18,203
Sep 2018	7.95	+4.5%	7.95	7.95	7.95	40,000
Jun 2018	7.61	0.0%	7.99	7.99	7.61	201
May 2018	7.61	−4.9%	7.61	7.61	7.61	78
Apr 2018	8.00	−4.6%	8.00	8.00	8.00	130
Mar 2018	8.39	−4.8%	8.39	8.39	8.39	1,000
Nov 2017	8.81	−9.6%	9.27	9.27	8.81	227
Sep 2017	9.75	+10.2%	9.29	9.75	9.29	1,300
Aug 2017	8.85	−18.4%	10.30	10.30	8.85	3,000
Jul 2017	10.84	−0.2%	11.40	11.40	10.84	999
Jun 2017	10.86	+26.9%	8.56	12.60	8.56	68,402
Apr 2017	8.56	−4.9%	8.56	8.56	8.56	100
Mar 2017	9.00	−1.1%	9.00	9.00	9.00	215
Dec 2016	9.10	−4.9%	9.10	9.10	9.10	100
Nov 2016	9.57	−5.0%	9.57	9.57	9.57	200
Sep 2016	10.07	0.0%	10.07	10.07	10.07	500
Mar 2016	10.07	−5.0%	10.60	10.60	10.07	197
Jan 2016	10.60	−18.1%	12.31	12.31	10.60	2,488
Dec 2015	12.95	−10.7%	13.79	13.79	11.87	531
Sep 2015	14.50	+22.9%	12.25	14.50	12.25	4,745
Aug 2015	11.80	−0.7%	11.30	11.80	10.75	445
Jul 2015	11.88	−3.0%	12.50	12.50	11.88	3
Apr 2015	12.25	−4.8%	13.51	13.51	12.25	110
Mar 2015	12.87	−14.2%	14.25	14.25	12.87	40,001
Feb 2015	15.00	−9.1%	16.40	16.50	15.00	1,368
Jan 2015	16.50	−2.9%	17.00	17.00	16.15	1,774
Dec 2014	17.00	+4.6%	16.55	17.85	16.10	21,018
Nov 2014	16.25	−7.1%	16.65	17.45	14.45	19,359
Oct 2014	17.50	−13.4%	21.20	21.20	17.45	21,134
Sep 2014	20.20	−39.7%	31.85	31.85	20.20	25,721
Aug 2014	33.50	−37.8%	54.90	54.90	33.50	2,07,096
Jul 2014	53.90	−3.1%	56.95	57.75	53.00	1,41,460
Jun 2014	55.65	+3.2%	53.00	57.50	50.50	2,46,705
May 2014	53.90	+54.0%	35.00	55.25	33.50	1,86,667
Apr 2014	35.00	+0.3%	34.00	36.00	30.00	2,46,182
Mar 2014	34.90	−3.1%	35.50	37.50	26.00	6,94,639
Feb 2014	36.00	−7.8%	39.75	40.00	34.20	4,23,966
Jan 2014	39.05	−2.4%	40.00	40.05	35.40	2,11,507
Dec 2013	40.00	+6.8%	39.30	40.00	39.30	76,525
Nov 2013	37.45	+12.6%	34.50	37.45	34.50	225
Oct 2013	33.25	+0.8%	32.00	33.25	32.00	51,500
Sep 2013	33.00	+41.6%	24.25	33.00	24.25	21,190
Aug 2013	23.30	+10.4%	21.10	25.60	21.10	2,155
Jul 2013	21.10	+21.3%	18.25	21.10	18.25	100
Jun 2013	17.40	−4.7%	17.40	17.40	17.40	10,000
May 2013	18.25	−4.5%	18.25	18.25	18.25	2,500
Apr 2013	19.10	−9.7%	20.50	20.50	19.10	5,050
Mar 2013	21.15	−29.4%	30.00	32.50	21.15	71,509
Feb 2013	29.95	+30.2%	23.90	33.50	21.00	2,44,348
Jan 2013	23.00	−22.0%	30.45	30.85	20.50	1,48,662
Dec 2012	29.50	+8.1%	28.00	30.25	25.35	78,891
Nov 2012	27.30	+23.3%	23.00	27.50	23.00	1,745
Oct 2012	22.15	+27.7%	16.60	24.45	16.50	79,614
Sep 2012	17.35	+7.4%	16.10	17.35	16.00	1,93,555
Aug 2012	16.15	−16.3%	18.35	18.35	16.00	34,100
Jun 2012	19.30	+21.8%	16.00	20.35	15.00	1,80,778
May 2012	15.85	−0.9%	15.90	16.00	14.05	1,83,706
Apr 2012	16.00	−9.1%	16.75	16.75	16.00	104
Feb 2012	17.60	−4.3%	18.30	18.50	17.60	585
Jan 2012	18.40	−4.7%	19.00	19.05	17.70	55,000
Oct 2011	19.30	−3.5%	19.80	20.25	19.25	41,245
Sep 2011	20.00	0.0%	20.00	20.00	19.75	77,500
Aug 2011	20.00	−2.4%	19.50	20.25	18.55	1,22,789
Jul 2011	20.50	0.0%	21.00	21.00	20.50	23,500
Jun 2011	20.50	−4.9%	20.50	20.55	20.50	23,046
May 2011	21.55	+1.2%	22.35	23.45	21.55	734
Mar 2011	21.30	+17.4%	19.00	22.70	19.00	2,361
Feb 2011	18.15	−5.0%	18.15	18.15	18.15	420
Dec 2010	19.10	−4.5%	19.05	19.10	19.05	720
Nov 2010	20.00	−32.4%	28.15	29.00	18.10	24,342
Oct 2010	29.60	+78.9%	17.35	29.60	17.35	1,40,209
Sep 2010	16.55	−19.5%	20.60	20.60	14.65	11,154
Aug 2010	20.55	+5.4%	20.25	21.70	19.25	3,698
Jul 2010	19.50	+30.0%	15.05	20.00	15.05	6,370
Jun 2010	15.00	0.0%	15.00	15.50	15.00	5,147
May 2010	15.00	+5.2%	13.60	15.74	13.60	15,077
Apr 2010	14.26	−1.7%	15.22	15.98	14.26	1,305
Mar 2010	14.50	−8.5%	16.50	17.00	14.50	10,200
Feb 2010	15.85	+5.7%	15.50	16.10	13.56	1,142
Jan 2010	14.99	+28.7%	11.12	15.05	10.57	6,103
Dec 2009	11.65	+1.5%	12.60	13.35	11.05	706
Nov 2009	11.48	+20.8%	9.95	12.00	9.05	10,192
Oct 2009	9.50	+8.8%	9.16	10.50	8.33	5,323
Sep 2009	8.73	−12.3%	9.51	9.51	8.70	2,107
Aug 2009	9.95	−22.5%	12.00	12.00	9.95	251
Jul 2009	12.84	+5.0%	12.84	12.84	12.84	1
Jun 2009	12.23	+36.6%	8.51	12.23	8.41	3,729
May 2009	8.95	−10.4%	9.60	9.60	8.95	697
Apr 2009	9.99	−0.1%	9.99	9.99	9.99	999
Feb 2009	10.00	+4.9%	10.00	10.00	10.00	2
Jan 2009	9.53	−0.7%	10.03	10.03	9.53	51
Dec 2008	9.60	+3.2%	9.60	9.60	9.60	1
Nov 2008	9.30	−13.9%	10.27	10.27	9.30	409
Oct 2008	10.80	−1.8%	10.80	10.80	10.80	156
Sep 2008	11.00	−8.3%	12.60	12.60	11.00	252
Aug 2008	12.00	−23.6%	14.95	14.95	12.00	2,268
Jul 2008	15.70	−25.2%	20.60	20.60	15.00	848
May 2008	21.00	−1.9%	21.10	21.10	20.60	1,475
Apr 2008	21.40	−9.1%	23.10	23.10	21.40	736
Mar 2008	23.55	−1.9%	23.55	23.55	23.55	100
Feb 2008	24.00	+2.6%	23.85	25.55	23.85	3,226
Jan 2008	23.40	+36.8%	16.80	23.40	16.80	13,723
Dec 2007	17.10	+7.2%	15.65	17.10	15.30	13,128
Nov 2007	15.95	−6.2%	16.70	16.85	15.35	9,450
Oct 2007	17.00	−28.0%	23.15	23.15	16.85	7,348
Sep 2007	23.60	−17.3%	28.00	28.00	23.60	742
Aug 2007	28.55	−7.5%	30.25	30.25	28.55	20
Jul 2007	30.85	−12.7%	34.65	34.65	30.85	210
Jun 2007	35.35	−8.2%	38.20	38.20	35.35	155
May 2007	38.50	−3.8%	39.25	39.25	38.50	5
Apr 2007	40.00	−2.0%	40.00	40.00	40.00	100
Mar 2007	40.80	+19.3%	35.90	44.15	35.90	2,027
Feb 2007	34.20	+125.6%	16.65	34.20	16.65	3,284
Jan 2007	15.16	–	5.50	15.16	5.50	434

₹ 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
29 Oct 2026	22.44	22.50	22.44	22.50	22.45	999
28 Oct 2026	23.62	23.62	23.62	23.62	23.62	1
21 Sep 2026	23.62	23.62	23.62	23.62	23.62	50
18 Sep 2026	22.50	22.50	22.50	22.50	22.50	275
15 Sep 2026	23.16	23.16	23.16	23.16	23.16	100
7 Sep 2026	24.37	24.37	24.37	24.37	24.37	50
31 Aug 2026	25.65	25.65	25.65	25.65	25.65	50
17 Jul 2026	27.00	27.00	27.00	27.00	27.00	50
22 Jun 2026	26.50	26.50	26.50	26.50	26.50	100
25 May 2026	27.64	27.64	26.50	26.50	27.52	100
27 Apr 2026	27.64	27.64	27.64	27.64	27.64	200
20 Apr 2026	27.64	27.64	27.64	27.64	27.64	900
15 Apr 2026	27.64	27.64	27.64	27.64	27.64	2,627
13 Apr 2026	26.33	26.33	26.33	26.33	26.33	100
2 Feb 2026	25.08	25.08	25.08	25.08	25.08	100
12 Jan 2026	23.89	23.89	23.89	23.89	23.89	251
5 Jan 2026	22.76	22.76	22.76	22.76	22.76	415
18 Nov 2025	22.76	22.76	22.76	22.76	22.76	500
1 Sep 2025	21.69	21.69	21.69	21.69	21.69	1
25 Aug 2025	20.66	20.66	20.66	20.66	20.66	1
30 Jun 2025	19.68	19.68	19.68	19.68	19.68	50
2 Jun 2025	19.68	19.68	19.68	19.68	19.68	50

Prices in ₹ per share as traded, not adjusted.