Pipan Oils share price history

BSE: 538537Commercial Services & SuppliesSmall Cap

PIPAN OILS LIMITED · Face value ₹2 · Listed Jul 2014

₹184.25₹0.00 (0.00%)

Share price at the BSE close on 26 Oct 2026. Previous close ₹184.25.

26 Oct: open ₹184.25, high ₹184.25, low ₹184.25

52-week range of traded prices to 26 Oct 2026

₹139.01Low, 27 Oct 2025₹185.15High, 15 Sep 2026

Under BSE's graded surveillance, stage IV, on the list for 27 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹323 Cr2,314th largest listed
P/E: Lossover the last 12 months
P/B: 1,671.60
Dividend yield: Nonein the last 12 months
ROE: −222.8%
ROE without one-offs: −124.2%
ROCE: −141.1%
Debt to equity: 4.59
Volume, BSE: 57

Pipan Oils share price by year, month and day

Closes to 26 Oct 2026; the last month as traded on BSE

Pipan Oils' share price is on record from 11 Jul 2014, when it closed at ₹42.40, to 26 Oct 2026. Its highest close was ₹185.15 on 15 Sep 2026 and its lowest ₹0.31 on 14 Oct 2020, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	184.25	+10.0%	185.15	167.55	167.55	185.15	167.55	3,909
2025	167.55	+3,889.3%	167.55	4.28	4.28	167.55	4.28	3,164
2024	4.20	+740.0%	4.20	0.49	0.49	4.20	0.48	52,89,733
2023	0.50	−50.0%	0.99	0.46	1.00	1.05	0.44	38,12,763
2022	1.00	−40.8%	3.41	1.00	1.77	3.58	1.00	1,88,93,366
2021	1.69	+397.1%	1.69	0.32	0.34	1.69	0.32	79,24,269
2020	0.34	−67.6%	1.10	0.31	1.05	1.10	0.31	4,48,699
2019	1.05	+10.5%	1.10	0.91	0.91	1.10	0.91	4,08,406
2018	0.95	−61.5%	2.46	0.91	2.47	2.49	0.91	1,31,576
2017	2.47	−88.7%	22.75	2.47	21.55	22.75	2.47	45,82,419
2015	21.95	−48.4%	67.50	21.95	42.50	68.45	21.95	32,26,680
2014	42.50	–	43.00	41.00	42.40	45.15	41.00	1,502

₹ 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. 2017 is from its first session, 10 Apr 2017. 2014 is from its first session, 11 Jul 2014. The change in 2017 is on the close at the end of 2015, the last year before it with a trade. The 2020 close is its last trade, on 17 Dec 2020.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	184.25	−0.5%	184.25	184.25	184.25	93
Sep 2026	185.15	+1.0%	183.35	185.15	183.35	1,332
Aug 2026	183.35	+1.0%	179.75	183.35	179.75	112
Jul 2026	181.55	+2.0%	179.80	181.55	179.50	69
Jun 2026	178.05	+2.2%	174.25	181.50	174.25	519
May 2026	174.25	0.0%	173.40	177.75	172.55	413
Apr 2026	174.25	+4.0%	167.55	174.25	167.55	140
Mar 2026	167.55	0.0%	167.55	167.55	167.55	765
Feb 2026	167.55	0.0%	167.55	167.55	167.55	312
Jan 2026	167.55	0.0%	167.55	167.55	167.55	154
Dec 2025	167.55	0.0%	167.55	167.55	167.55	576
Nov 2025	167.55	+11.4%	153.45	167.55	153.45	741
Oct 2025	150.46	+66.8%	94.74	150.46	94.74	128
Sep 2025	90.23	0.0%	90.23	90.23	90.23	406
Aug 2025	90.23	+37.4%	66.96	90.23	66.96	579
Jul 2025	65.65	+57.3%	42.57	65.65	42.57	78
Jun 2025	41.74	+51.1%	28.18	41.74	28.18	57
May 2025	27.63	+51.1%	18.65	27.63	18.65	222
Apr 2025	18.29	+41.9%	13.14	18.29	13.14	35
Mar 2025	12.89	+44.3%	9.10	12.89	9.10	100
Feb 2025	8.93	+41.1%	6.45	8.93	6.45	35
Jan 2025	6.33	+50.7%	4.28	6.33	4.28	207
Dec 2024	4.20	+29.2%	3.31	4.20	3.31	86
Nov 2024	3.25	+140.7%	1.62	3.25	1.62	317
Oct 2024	1.35	+104.5%	0.99	1.35	0.99	143
Jun 2024	0.66	+4.8%	0.66	0.66	0.66	75,723
May 2024	0.63	+16.7%	0.56	0.63	0.56	12,44,331
Apr 2024	0.54	+5.9%	0.53	0.54	0.50	15,22,007
Mar 2024	0.51	0.0%	0.53	0.55	0.49	1,46,934
Feb 2024	0.51	−7.3%	0.57	0.59	0.51	2,18,058
Jan 2024	0.55	+10.0%	0.49	0.55	0.48	20,82,134
Dec 2023	0.50	0.0%	0.52	0.54	0.47	5,97,946
Nov 2023	0.50	−3.8%	0.50	0.50	0.46	45,544
Oct 2023	0.52	−18.8%	0.61	0.61	0.52	1,50,657
Sep 2023	0.64	0.0%	0.67	0.70	0.64	3,31,122
Aug 2023	0.64	+16.4%	0.55	0.64	0.55	1,04,086
Jul 2023	0.55	+14.6%	0.48	0.56	0.48	11,38,862
Jun 2023	0.48	−4.0%	0.48	0.48	0.44	6,07,552
May 2023	0.50	−18.0%	0.58	0.58	0.50	1,70,533
Apr 2023	0.61	−16.4%	0.70	0.76	0.61	2,32,365
Mar 2023	0.73	−17.0%	0.88	0.88	0.73	76,932
Feb 2023	0.88	−11.1%	0.96	1.03	0.88	82,499
Jan 2023	0.99	−1.0%	1.00	1.05	0.87	2,74,665
Dec 2022	1.00	−9.1%	1.05	1.17	1.00	1,82,523
Nov 2022	1.10	−0.9%	1.06	1.19	1.04	4,14,963
Oct 2022	1.11	−17.2%	1.34	1.40	1.11	1,35,100
Sep 2022	1.34	+11.7%	1.26	1.37	1.14	4,64,005
Aug 2022	1.20	−18.4%	1.40	1.40	1.15	2,66,472
Jul 2022	1.47	−13.5%	1.62	1.77	1.47	1,58,943
Jun 2022	1.70	+6.3%	1.67	1.86	1.42	10,26,665
May 2022	1.60	−7.0%	1.64	2.12	1.39	17,15,586
Apr 2022	1.72	−26.2%	2.35	2.81	1.72	21,44,394
Mar 2022	2.33	−14.0%	2.76	3.14	2.22	16,14,158
Feb 2022	2.71	+1.9%	2.53	3.12	2.17	51,03,541
Jan 2022	2.66	+57.4%	1.77	3.58	1.77	56,67,016
Dec 2021	1.69	+69.0%	1.00	1.69	0.87	29,95,543
Nov 2021	1.00	−17.4%	1.20	1.35	0.92	13,70,587
Oct 2021	1.21	−6.9%	1.30	1.49	1.21	21,42,553
Sep 2021	1.30	+5.7%	1.25	1.32	1.14	1,85,314
Aug 2021	1.23	−3.9%	1.23	1.40	1.18	51,250
Jul 2021	1.28	+19.6%	1.12	1.30	1.07	1,74,737
Jun 2021	1.07	+101.9%	0.55	1.07	0.55	28,116
May 2021	0.53	+23.3%	0.45	0.53	0.45	2,05,929
Apr 2021	0.43	+26.5%	0.35	0.43	0.35	23,840
Mar 2021	0.34	+3.0%	0.34	0.34	0.32	4,41,486
Feb 2021	0.33	−2.9%	0.33	0.34	0.33	4,080
Jan 2021	0.34	0.0%	0.34	0.34	0.33	3,00,834
Dec 2020	0.34	+3.0%	0.34	0.34	0.34	1,071
Nov 2020	0.33	−2.9%	0.34	0.34	0.32	6,837
Oct 2020	0.34	+3.0%	0.32	0.36	0.31	7,863
Sep 2020	0.33	−5.7%	0.35	0.35	0.33	1,851
Aug 2020	0.35	−36.4%	0.53	0.53	0.35	6,661
Jul 2020	0.55	−26.7%	0.75	0.75	0.55	55,398
Jun 2020	0.75	−22.7%	0.94	0.94	0.75	1,845
Apr 2020	0.97	0.0%	0.97	0.97	0.97	15
Feb 2020	0.97	+2.1%	0.98	0.99	0.92	2,31,401
Jan 2020	0.95	−9.5%	1.05	1.10	0.95	1,35,757
Dec 2019	1.05	+9.4%	0.96	1.10	0.96	5,616
Nov 2019	0.96	+4.3%	0.96	0.96	0.96	1
Jun 2019	0.92	0.0%	0.92	0.92	0.92	4,00,000
May 2019	0.92	+1.1%	0.92	0.92	0.92	1,406
Apr 2019	0.91	0.0%	0.91	0.91	0.91	1
Mar 2019	0.91	0.0%	0.91	0.91	0.91	1,381
Jan 2019	0.91	−4.2%	0.91	0.91	0.91	1
Dec 2018	0.95	0.0%	0.95	0.95	0.95	57
Sep 2018	0.95	+4.4%	0.95	0.95	0.95	200
Aug 2018	0.91	0.0%	0.91	0.91	0.91	25,001
Jul 2018	0.91	0.0%	0.91	0.91	0.91	21
Jun 2018	0.91	−5.2%	0.96	1.00	0.91	735
May 2018	0.96	−21.3%	1.16	1.16	0.96	1,289
Apr 2018	1.22	−19.7%	1.50	1.50	1.22	6,722
Mar 2018	1.52	−9.0%	1.67	1.67	1.52	88,508
Feb 2018	1.67	−17.7%	2.03	2.03	1.67	1,600
Jan 2018	2.03	−17.8%	2.47	2.49	2.03	7,443
Dec 2017	2.47	0.0%	2.47	2.47	2.47	5,297
Nov 2017	2.47	−37.2%	3.74	3.74	2.47	3,76,801
Oct 2017	3.93	−36.2%	5.86	6.00	3.93	2,35,634
Sep 2017	6.16	−2.1%	6.16	6.40	6.16	1,30,436
Aug 2017	6.29	−44.3%	11.08	11.08	6.20	2,16,036
Jul 2017	11.30	−26.6%	15.10	15.10	11.30	3,45,905
Jun 2017	15.40	−6.9%	16.25	16.45	15.40	11,86,379
May 2017	16.55	−18.5%	19.90	19.90	16.55	20,56,707
Apr 2017	20.30	−7.5%	21.55	22.75	20.30	29,224
Dec 2015	21.95	−17.8%	27.20	27.35	21.95	1,97,076
Nov 2015	26.70	−18.8%	31.30	31.30	26.35	4,41,686
Oct 2015	32.90	−29.9%	44.65	53.90	32.90	9,16,562
Sep 2015	46.95	−16.8%	56.00	64.00	46.95	8,99,743
Aug 2015	56.45	−14.5%	66.90	68.45	54.35	4,48,751
Jul 2015	66.00	+23.7%	50.70	68.30	50.70	3,22,217
Jun 2015	53.35	−5.0%	53.35	53.35	53.35	1
May 2015	56.15	−2.3%	59.00	59.00	56.15	2
Feb 2015	57.50	−3.0%	59.15	59.15	57.50	4
Jan 2015	59.25	+39.4%	42.50	59.25	42.50	638
Dec 2014	42.50	+0.2%	44.52	45.15	41.00	1,002
Jul 2014	42.40	–	42.40	42.40	42.40	500

₹ 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
26 Oct 2026	184.25	184.25	184.25	184.25	184.25	57
19 Oct 2026	184.25	184.25	184.25	184.25	184.25	2
12 Oct 2026	184.25	184.25	184.25	184.25	184.25	3
5 Oct 2026	184.25	184.25	184.25	184.25	184.25	31
28 Sep 2026	185.15	185.15	185.15	185.15	185.15	1,106
21 Sep 2026	185.15	185.15	185.15	185.15	185.15	65
15 Sep 2026	185.15	185.15	185.15	185.15	185.15	89
7 Sep 2026	183.35	183.35	183.35	183.35	183.35	72
31 Aug 2026	183.35	183.35	183.35	183.35	183.35	50
10 Aug 2026	180.65	183.35	180.65	183.35	–	11
3 Aug 2026	179.75	181.55	179.75	181.55	–	51
27 Jul 2026	181.55	181.55	181.55	181.55	181.55	1
20 Jul 2026	181.55	181.55	181.55	181.55	181.55	1
13 Jul 2026	181.55	181.55	181.55	181.55	181.55	16
6 Jul 2026	179.80	179.80	179.50	179.80	–	51
29 Jun 2026	181.50	181.50	178.05	178.05	–	34
22 Jun 2026	176.25	179.75	176.25	179.75	–	55
15 Jun 2026	179.30	179.30	177.55	178.00	177.91	234
8 Jun 2026	177.55	177.55	176.70	177.55	177.45	108
1 Jun 2026	174.25	175.95	174.25	175.80	–	88
25 May 2026	177.75	177.75	174.25	174.25	177.73	221
18 May 2026	176.00	176.00	176.00	176.00	176.00	16

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.Pipan Oils bonus and split history

Ex-date	Event	Price factor	What happened
18 Oct 2024	Price move	–	This is the share's first trade after a corporate action (Resolution Plan -Suspension, ex-date 5 Jun 2024), and the action's terms do not account for the move. Not adjusted for.
24 Dec 2014	Split	0.2000	Each share became 5.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Any other event is noted and not adjusted for.