Popular Estate Management share price history

BSE: 531870ConstructionSmall Cap

Popular Estate Management Ltd · Face value ₹10 · Listed Jul 1996

₹14.00₹0.61 (4.18%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹14.61.

29 Oct: open ₹14.61, high ₹14.61, low ₹14.00

52-week range of traded prices to 29 Oct 2026

₹12.62Low, 27 Mar 2026₹23.07High, 14 Nov 2025

Next results date: the board meets on 3 Nov 2026 to consider: quarterly results. Results calendar

Market cap: ₹20 Cr4,010th largest listed
P/E: Lossover the last 12 months
P/B: 0.47
Dividend yield: Nonein the last 12 months
ROE: −0.8%
ROCE: −0.6%
Debt to equity: 0.20
Volume, BSE: 3

Popular Estate Management share price by year, month and day

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

Popular Estate Management's share price is on record from 4 Feb 2009, when it closed at ₹33.01, to 29 Oct 2026. Its highest close was ₹102.10 on 24 Dec 2013 and its lowest ₹5.69 on 15 Nov 2021.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	14.00	−24.1%	20.18	12.62	18.44	20.35	12.62	21,694
2025	18.44	−5.5%	28.97	17.38	19.51	29.70	16.95	31,997
2024	19.52	+7.8%	31.62	15.41	18.50	33.20	15.41	1,05,021
2023	18.10	+202.2%	28.27	9.42	8.98	28.83	8.98	66,950
2021	5.99	−44.5%	11.55	5.69	10.80	11.55	5.42	17,478
2020	10.80	−14.3%	12.60	10.26	12.60	12.60	10.26	1,107
2019	12.60	+5.0%	12.60	12.60	12.60	12.60	12.60	207
2018	12.00	+9.1%	12.08	10.45	11.00	12.08	10.45	1,742
2017	11.00	−4.8%	12.72	11.00	12.12	12.72	11.00	1,332
2016	11.55	−11.2%	12.90	11.55	12.90	12.90	11.55	630
2015	13.00	+17.8%	14.03	9.10	11.59	14.03	9.10	7,730
2014	11.04	−87.4%	83.25	10.25	83.25	83.25	10.25	1,18,996
2013	87.60	+361.1%	102.10	14.20	19.95	105.00	13.70	52,170
2012	19.00	−20.8%	65.60	15.40	24.50	68.85	15.00	5,48,052
2011	24.00	−5.9%	27.00	23.20	24.25	27.00	23.20	916
2010	25.50	−31.3%	35.25	19.10	35.25	35.25	18.15	17,679
2009	37.10	–	51.50	25.00	50.00	54.05	20.50	1,34,721

₹ 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, 3 Jul 2023. 2019 is from its first session, 1 Oct 2019. 2017 is from its first session, 7 Feb 2017. 2016 is from its first session, 30 Aug 2016. 2012 is from its first session, 18 Jan 2012. 2009 is from its first session, 4 Feb 2009. The change in 2023 is on the close at the end of 2021, the last year before it with a trade. The close is the year's last trade for 2018 (14 Dec 2018), 2016 (19 Dec 2016), 2015 (13 Nov 2015), 2011 (12 Sep 2011), 2010 (13 Dec 2010) and 2009 (17 Dec 2009).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	14.00	−6.7%	15.00	15.70	13.28	1,109
Sep 2026	15.00	−2.0%	14.56	15.44	13.25	2,600
Aug 2026	15.31	−10.3%	16.22	18.90	14.50	2,979
Jul 2026	17.07	−5.7%	19.00	19.84	14.40	2,633
Jun 2026	18.10	+0.3%	18.95	20.35	16.00	1,137
May 2026	18.05	−2.0%	17.90	18.63	16.18	1,235
Apr 2026	18.42	+44.5%	12.87	19.25	12.75	2,003
Mar 2026	12.75	−16.2%	14.52	14.78	12.62	3,969
Feb 2026	15.22	−17.6%	18.80	19.35	14.92	1,954
Jan 2026	18.48	+0.2%	18.44	20.19	17.12	2,075
Dec 2025	18.44	−9.4%	20.36	22.57	18.44	3,183
Nov 2025	20.36	−4.4%	21.30	23.07	19.21	2,132
Oct 2025	21.30	−13.2%	25.77	25.77	18.99	2,741
Sep 2025	24.55	+18.6%	20.70	24.61	19.36	3,229
Aug 2025	20.70	−2.3%	20.66	24.12	19.87	4,602
Jul 2025	21.19	−9.8%	22.33	23.99	19.49	3,804
Jun 2025	23.50	+7.5%	21.86	28.20	21.85	2,545
May 2025	21.86	+5.2%	20.35	24.22	20.35	495
Apr 2025	20.77	+3.9%	20.20	21.05	19.29	586
Mar 2025	20.00	−6.1%	22.36	23.46	19.95	1,915
Feb 2025	21.30	−15.3%	25.66	29.70	21.30	3,830
Jan 2025	25.16	+28.9%	19.51	25.16	16.95	2,935
Dec 2024	19.52	−13.1%	22.01	22.02	19.52	1,366
Nov 2024	22.45	+6.2%	20.08	24.74	20.08	5,253
Oct 2024	21.13	−33.2%	33.20	33.20	20.10	4,306
Sep 2024	31.62	+29.5%	25.60	32.55	23.19	22,381
Aug 2024	24.41	+16.8%	20.90	24.41	16.15	5,513
Jul 2024	20.90	+17.3%	17.81	25.11	15.41	8,127
Jun 2024	17.81	−17.0%	21.45	22.52	17.74	4,531
May 2024	21.45	+5.8%	20.48	25.14	19.00	5,535
Apr 2024	20.27	−11.1%	22.24	22.80	18.12	6,169
Mar 2024	22.80	−6.0%	23.06	26.68	19.60	7,911
Feb 2024	24.26	−4.8%	25.49	26.80	18.00	20,925
Jan 2024	25.49	+40.8%	18.50	25.53	17.33	13,004
Dec 2023	18.10	+7.4%	16.85	18.90	15.88	7,547
Nov 2023	16.85	+5.5%	16.76	18.40	15.93	2,415
Oct 2023	15.97	−9.9%	17.72	18.50	13.80	16,348
Sep 2023	17.72	−27.9%	24.07	24.07	16.07	19,213
Aug 2023	24.56	+25.9%	20.47	28.83	20.47	12,165
Jul 2023	19.50	+225.5%	8.98	19.50	8.98	9,262
Dec 2021	5.99	+0.3%	5.97	6.30	5.97	372
Nov 2021	5.97	−0.5%	5.70	5.98	5.42	257
Oct 2021	6.00	−4.0%	6.00	6.00	6.00	28
Sep 2021	6.25	−5.2%	6.59	6.90	5.96	658
Jul 2021	6.59	−4.9%	6.93	6.93	6.59	82
Jun 2021	6.93	−8.2%	7.20	7.20	6.10	3,430
May 2021	7.55	+8.2%	6.90	7.95	5.64	7,025
Apr 2021	6.98	−4.4%	7.09	7.20	6.65	1,229
Mar 2021	7.30	+1.1%	7.10	7.35	6.50	3,438
Feb 2021	7.22	−19.4%	8.52	8.52	7.22	248
Jan 2021	8.96	−17.0%	10.80	11.55	8.96	711
Dec 2020	10.80	−4.8%	10.79	10.80	10.26	191
Nov 2020	11.35	+0.1%	11.35	11.35	11.35	35
Oct 2020	11.34	0.0%	11.34	11.34	11.34	96
Sep 2020	11.34	−5.5%	11.95	12.00	11.34	37
Aug 2020	12.00	+0.3%	11.97	12.00	11.97	283
Jul 2020	11.97	0.0%	11.97	11.97	11.97	1
Jun 2020	11.97	0.0%	11.97	11.97	11.97	20
May 2020	11.97	0.0%	11.97	11.97	11.97	28
Apr 2020	11.97	−5.0%	11.97	11.97	11.38	405
Jan 2020	12.60	0.0%	12.60	12.60	12.60	11
Dec 2019	12.60	0.0%	12.60	12.60	12.60	135
Nov 2019	12.60	0.0%	12.60	12.60	12.60	41
Oct 2019	12.60	+5.0%	12.60	12.60	12.60	31
Dec 2018	12.00	−0.4%	12.00	12.00	12.00	100
Jun 2018	12.05	0.0%	12.05	12.05	12.05	119
Jan 2018	12.05	+9.5%	11.00	12.08	10.45	1,523
Dec 2017	11.00	−8.3%	11.40	11.40	11.00	647
Aug 2017	12.00	−0.8%	12.00	12.00	12.00	5
Jun 2017	12.10	+0.8%	12.10	12.10	12.10	15
May 2017	12.00	−2.0%	12.00	12.00	12.00	10
Mar 2017	12.25	−3.7%	12.45	12.45	12.25	550
Feb 2017	12.72	+10.1%	12.12	12.72	12.12	105
Dec 2016	11.55	−3.8%	11.55	11.55	11.55	110
Nov 2016	12.00	−7.0%	12.26	12.26	12.00	150
Aug 2016	12.90	−0.8%	12.90	12.90	12.90	370
Nov 2015	13.00	−2.8%	13.00	13.00	13.00	1
Oct 2015	13.37	+4.9%	13.37	13.37	13.37	250
Aug 2015	12.74	+4.9%	12.74	12.74	12.74	17
Jul 2015	12.14	+27.1%	10.02	12.14	10.00	2,102
Jun 2015	9.55	−3.8%	10.42	10.94	9.10	4,218
May 2015	9.93	−5.6%	11.00	11.00	9.93	130
Apr 2015	10.52	−14.2%	11.65	11.65	10.52	6
Mar 2015	12.26	−8.3%	14.03	14.03	12.26	806
Feb 2015	13.37	+21.3%	11.57	13.37	11.57	4
Jan 2015	11.02	−0.2%	11.59	11.59	10.50	196
Dec 2014	11.04	−15.7%	12.45	14.88	10.65	2,372
Nov 2014	13.10	+9.6%	11.36	15.10	10.25	1,343
Oct 2014	11.95	−25.8%	16.90	16.90	11.40	878
Sep 2014	16.10	+9.2%	14.05	16.95	12.15	10,898
Aug 2014	14.75	−6.9%	16.60	19.00	14.05	2,420
Jul 2014	15.85	+2.3%	15.80	18.45	14.35	9,738
Jun 2014	15.50	−9.6%	17.45	18.00	14.45	2,796
May 2014	17.15	−2.0%	17.15	17.15	14.05	10,957
Apr 2014	17.50	−25.7%	23.10	23.10	17.50	1,504
Mar 2014	23.55	−42.4%	38.85	38.85	23.55	50,124
Feb 2014	40.85	−36.7%	61.30	61.30	40.85	14,347
Jan 2014	64.50	−26.4%	83.25	83.25	64.50	11,619
Dec 2013	87.60	−10.2%	92.65	105.00	87.60	5,360
Nov 2013	97.50	+33.7%	76.55	97.50	76.55	30
Oct 2013	72.95	−0.3%	69.50	72.95	69.50	6
Sep 2013	73.15	−0.5%	77.15	77.15	73.15	270
Aug 2013	73.50	+5.0%	73.50	73.50	73.50	5
Jul 2013	70.00	+12.4%	65.35	70.00	65.35	15
Jun 2013	62.25	+9.1%	59.85	72.50	59.85	75
May 2013	57.05	+17.9%	50.00	57.05	47.00	2,115
Apr 2013	48.40	+40.7%	36.10	48.40	30.75	1,753
Mar 2013	34.40	+25.1%	28.75	34.40	28.75	3,484
Feb 2013	27.50	+19.6%	24.10	27.70	22.90	2,608
Jan 2013	23.00	+21.1%	19.95	23.00	13.70	36,449
Dec 2012	19.00	+15.2%	16.00	19.00	15.00	15,397
Nov 2012	16.50	+2.5%	16.10	19.10	15.00	87,489
Oct 2012	16.10	−21.5%	20.10	20.10	15.10	69,563
Sep 2012	20.50	−11.3%	22.65	24.00	20.30	1,81,770
Aug 2012	23.10	−51.9%	45.65	45.65	23.10	33,611
Jul 2012	48.00	−23.0%	59.25	59.25	44.05	32,771
Jun 2012	62.35	−3.8%	62.50	68.85	62.35	304
May 2012	64.80	+8.6%	57.00	65.00	54.85	11,906
Apr 2012	59.65	+40.2%	41.50	64.85	41.50	5,549
Mar 2012	42.55	+6.9%	41.75	45.90	35.90	1,05,042
Feb 2012	39.80	+20.6%	34.60	47.50	34.60	1,856
Jan 2012	33.00	+37.5%	24.50	33.00	24.50	2,794
Sep 2011	24.00	+3.2%	24.40	24.40	23.20	300
Aug 2011	23.25	−12.3%	27.00	27.00	23.25	375
Jul 2011	26.50	+2.9%	25.75	26.50	25.75	136
Jun 2011	25.75	−4.6%	26.50	26.50	25.75	25
May 2011	27.00	+3.8%	27.00	27.00	27.00	3
Mar 2011	26.00	+7.2%	25.00	26.00	25.00	51
Jan 2011	24.25	−4.9%	24.25	24.25	24.25	26
Dec 2010	25.50	−0.8%	25.70	25.75	25.50	75
Nov 2010	25.70	−10.0%	27.15	27.15	25.70	611
Oct 2010	28.55	+36.0%	20.15	32.00	20.00	2,161
Sep 2010	21.00	0.0%	22.00	24.20	21.00	680
Aug 2010	21.00	−19.2%	26.00	26.00	18.15	5,154
Jul 2010	26.00	−3.7%	28.00	28.00	26.00	461
Jun 2010	27.00	−1.8%	27.40	27.50	27.00	1,133
May 2010	27.50	−6.8%	28.05	29.40	26.65	1,300
Apr 2010	29.50	−4.7%	30.95	32.45	29.00	896
Mar 2010	30.95	−10.7%	33.00	33.15	28.50	2,379
Feb 2010	34.65	+2.1%	32.30	34.65	30.70	2,710
Jan 2010	33.95	−8.5%	35.25	35.25	31.85	119
Dec 2009	37.10	−4.9%	37.10	37.10	37.10	20
Nov 2009	39.00	−1.3%	37.55	39.00	37.55	3
Oct 2009	39.50	−4.8%	39.50	39.50	39.50	100
Sep 2009	41.50	−1.1%	41.50	41.50	41.50	1
Aug 2009	41.95	−4.7%	46.00	46.00	41.95	620
Jul 2009	44.00	−12.0%	50.00	50.00	43.00	421
Jun 2009	50.00	+32.6%	37.30	54.05	36.15	6,059
May 2009	37.70	+31.8%	30.00	39.25	29.00	5,617
Apr 2009	28.60	−4.5%	31.40	31.40	27.00	3,213
Mar 2009	29.95	−20.8%	34.05	41.30	26.80	40,922
Feb 2009	37.81	–	50.00	50.00	20.50	77,745

₹ 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	14.61	14.61	14.00	14.00	–	3
28 Oct 2026	14.75	14.75	14.61	14.61	–	25
26 Oct 2026	15.70	15.70	14.61	14.61	15.62	242
22 Oct 2026	15.37	15.37	15.37	15.37	15.37	212
21 Oct 2026	14.00	14.66	13.28	14.65	13.51	561
19 Oct 2026	13.97	13.97	13.97	13.97	13.97	15
12 Oct 2026	14.25	14.25	13.97	13.97	–	21
8 Oct 2026	14.25	14.25	14.25	14.25	14.25	2
7 Oct 2026	15.00	15.00	15.00	15.00	15.00	1
6 Oct 2026	15.00	15.00	15.00	15.00	15.00	27
30 Sep 2026	14.93	15.00	14.93	15.00	14.95	146
29 Sep 2026	15.00	15.00	15.00	15.00	15.00	48
28 Sep 2026	14.96	15.40	14.11	15.40	–	16
25 Sep 2026	14.67	14.67	14.67	14.67	14.67	2
23 Sep 2026	14.00	15.43	13.97	15.43	15.39	126
22 Sep 2026	14.70	14.70	14.70	14.70	14.70	70
21 Sep 2026	14.00	14.00	14.00	14.00	14.00	1
18 Sep 2026	13.25	13.91	13.25	13.91	–	70
17 Sep 2026	13.50	13.50	13.25	13.25	–	3
15 Sep 2026	13.94	13.94	13.94	13.94	13.94	214
10 Sep 2026	14.67	14.67	14.67	14.67	14.67	3
9 Sep 2026	15.44	15.44	15.44	15.44	15.44	601

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
3 Jul 2023	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.