Prithvi Exchange (India) share price history

BSE: 531688FinanceSmall Cap

Prithvi Exchange (India) Limited · Face value ₹10 · Listed May 1996

₹102.40₹0.60 (0.58%)

Share price at the BSE close on 27 Oct 2026. Previous close ₹103.00.

27 Oct: open ₹105.00, high ₹105.00, low ₹102.40

52-week range of traded prices to 27 Oct 2026

₹91.00Low, 20 Aug 2026₹140.00High, 9 Feb 2026

Market cap: ₹84 Cr2,951st largest listed
P/E: Owners' profit not stated
P/B: 1.59
Dividend yield: 1.95%
ROCE: 3.7%
Debt to equity: 0.09
Volume, BSE: 7

Prithvi Exchange (India) share price by year, month and day

Closes to 27 Oct 2026; the last month as traded on BSE

Prithvi Exchange (India)'s share price is on record from 24 Oct 2013, when it closed at ₹5.14, to 27 Oct 2026. Its highest close was ₹476.80 on 15 Oct 2024 and its lowest ₹5.14 on 24 Oct 2013, adjusted for 1 split or bonus issue. Some closes are BSE's, on days NSE has none. Its trading goes back to 13 Jan 2009, but prices before 24 Oct 2013 are not shown: on 24 Oct 2013 the price moved with no split, bonus or other action on record to explain it, so no figure is worked out across that day.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so farBSE close	102.40	−12.8%	134.80	94.42	113.10	140.00	91.00	4,56,071
2025BSE close	117.45	−50.5%	254.15	110.10	247.00	260.00	108.60	6,89,784
2024BSE close	237.40	+67.8%	476.80	132.50	138.65	522.50	132.50	13,05,785
2023BSE close	141.45	+236.8%	163.05	40.80	43.95	165.90	40.15	12,77,050
2022BSE close	42.00	+60.3%	49.35	25.65	27.20	49.90	25.15	9,30,750
2021BSE close	26.20	−3.0%	33.25	16.70	25.70	35.40	16.30	6,89,508
2020BSE close	27.00	+10.9%	28.25	13.05	23.55	31.10	12.05	1,57,990
2019BSE close	24.35	+5.4%	28.80	17.37	23.83	29.20	16.80	3,21,350
2018BSE close	23.10	−54.7%	57.73	19.43	52.00	62.67	19.00	5,04,018
2017BSE close	50.97	+183.1%	53.13	16.77	16.40	57.20	16.33	7,01,841
2016BSE close	18.00	+0.9%	22.00	12.17	17.00	22.40	12.17	15,08,798
2015BSE close	17.83	+7.0%	19.83	14.03	16.67	20.70	13.80	6,78,521
2014BSE close	16.67	+82.6%	18.83	8.67	9.58	19.27	8.67	1,21,857
2013BSE close	9.13	–	10.47	5.14	5.14	10.47	5.14	3,935

₹ 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. 2013 is from its first session, 24 Oct 2013.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so farBSE close	102.40	−3.6%	102.80	111.00	95.00	11,621
Sep 2026BSE close	106.25	+6.1%	108.80	114.00	96.00	24,553
Aug 2026BSE close	100.14	+0.1%	103.45	113.90	91.00	44,421
Jul 2026BSE close	100.00	−7.9%	106.00	109.80	95.00	19,916
Jun 2026BSE close	108.55	−2.2%	114.95	117.60	105.40	14,929
May 2026BSE close	111.00	−6.5%	118.20	127.45	108.90	20,910
Apr 2026BSE close	118.77	+23.5%	102.20	135.00	102.20	58,258
Mar 2026BSE close	96.20	−24.6%	126.95	136.00	91.25	88,428
Feb 2026BSE close	127.55	+25.0%	97.00	140.00	92.05	1,41,940
Jan 2026BSE close	102.00	−13.2%	113.10	121.50	94.10	31,095
Dec 2025BSE close	117.45	−6.5%	125.50	127.85	108.60	22,731
Nov 2025BSE close	125.60	−2.2%	133.75	134.80	110.50	32,966
Oct 2025BSE close	128.40	−2.4%	132.25	145.95	122.35	34,126
Sep 2025BSE close	131.60	+1.0%	133.85	179.95	112.25	1,52,116
Aug 2025BSE close	130.35	−10.1%	152.00	155.30	121.10	59,291
Jul 2025BSE close	145.00	−11.3%	171.00	181.00	140.05	47,215
Jun 2025BSE close	163.55	−8.3%	179.20	179.20	141.00	73,570
May 2025BSE close	178.35	+0.8%	180.50	203.50	178.35	22,766
Apr 2025BSE close	177.00	+17.3%	150.90	177.00	148.30	17,790
Mar 2025BSE close	150.85	+0.5%	155.00	170.00	131.00	74,268
Feb 2025BSE close	150.05	−23.1%	202.00	202.00	146.70	81,669
Jan 2025BSE close	195.05	−17.8%	247.00	260.00	191.40	71,276
Dec 2024BSE close	237.40	−13.4%	260.55	294.95	228.00	2,03,362
Nov 2024BSE close	274.25	−30.9%	397.00	417.60	274.25	50,844
Oct 2024BSE close	397.00	−7.6%	440.00	482.25	386.00	56,214
Sep 2024BSE close	429.60	−3.4%	439.00	484.90	425.65	85,457
Aug 2024BSE close	444.70	+40.2%	318.00	522.50	269.25	3,00,647
Jul 2024BSE close	317.25	−3.0%	358.00	358.00	285.00	1,00,150
Jun 2024BSE close	327.15	+28.7%	261.00	363.50	218.60	1,40,443
May 2024BSE close	254.15	+8.6%	238.65	289.25	226.15	78,633
Apr 2024BSE close	234.00	−14.3%	278.55	284.10	225.20	45,150
Mar 2024BSE close	273.10	+24.0%	215.80	273.10	187.40	85,903
Feb 2024BSE close	220.20	+41.7%	159.95	229.20	154.60	70,315
Jan 2024BSE close	155.35	+9.8%	138.65	169.90	132.50	88,667
Dec 2023BSE close	141.45	−2.5%	152.30	165.90	128.20	64,862
Nov 2023BSE close	145.08	+85.7%	78.40	145.08	75.85	2,65,168
Oct 2023BSE close	78.11	+12.0%	69.73	80.89	68.00	93,031
Sep 2023BSE close	69.73	+6.3%	65.60	72.99	65.01	32,679
Aug 2023BSE close	65.60	+2.7%	64.89	76.96	60.05	95,292
Jul 2023BSE close	63.85	−0.5%	67.39	69.99	58.05	54,360
Jun 2023BSE close	64.19	+22.0%	55.26	72.18	54.99	52,324
May 2023BSE close	52.63	−29.3%	72.95	77.00	45.23	1,04,495
Apr 2023BSE close	74.41	−1.2%	73.70	89.35	66.60	98,826
Mar 2023BSE close	75.28	+6.3%	69.03	79.19	61.20	1,06,817
Feb 2023BSE close	70.80	+48.4%	47.80	82.35	46.00	2,69,040
Jan 2023BSE close	47.70	+13.6%	43.95	47.75	40.15	40,156
Dec 2022BSE close	42.00	−5.7%	44.90	48.95	38.25	46,010
Nov 2022BSE close	44.55	+8.9%	40.90	49.90	38.75	1,19,025
Oct 2022BSE close	40.90	+2.1%	41.45	46.35	39.35	65,241
Sep 2022BSE close	40.05	−8.5%	43.90	45.75	39.15	59,919
Aug 2022BSE close	43.75	+38.9%	33.00	48.30	32.00	1,63,233
Jul 2022BSE close	31.50	+5.5%	31.20	32.35	27.00	34,258
Jun 2022BSE close	29.85	+4.7%	29.80	32.95	26.80	13,394
May 2022BSE close	28.50	−13.6%	33.95	34.00	25.80	15,934
Apr 2022BSE close	33.00	+14.0%	28.95	37.90	28.10	36,381
Mar 2022BSE close	28.95	−4.6%	29.15	33.65	26.85	53,323
Feb 2022BSE close	30.35	−1.1%	33.75	49.00	29.10	2,28,303
Jan 2022BSE close	30.70	+17.2%	27.20	30.70	25.15	95,729
Dec 2021BSE close	26.20	+4.8%	25.00	29.40	24.00	47,821
Nov 2021BSE close	25.00	+6.2%	23.00	28.40	22.20	45,602
Oct 2021BSE close	23.55	−4.7%	24.00	25.20	22.50	31,886
Sep 2021BSE close	24.70	+6.0%	24.45	25.30	22.50	20,559
Aug 2021BSE close	23.30	−6.2%	26.00	26.45	22.10	35,697
Jul 2021BSE close	24.85	+9.7%	23.00	35.40	20.00	2,82,107
Jun 2021BSE close	22.65	+14.7%	20.85	26.25	17.50	1,09,043
May 2021BSE close	19.75	+3.7%	19.00	21.00	16.50	49,387
Apr 2021BSE close	19.05	+3.0%	18.70	19.05	16.30	12,812
Mar 2021BSE close	18.50	−6.3%	19.75	19.95	17.15	25,110
Feb 2021BSE close	19.75	−12.6%	23.65	24.00	17.25	25,079
Jan 2021BSE close	22.60	−16.3%	25.70	28.50	22.60	4,405
Dec 2020BSE close	27.00	+42.9%	19.75	27.65	19.75	3,212
Nov 2020BSE close	18.90	−3.1%	19.50	20.35	16.30	5,332
Oct 2020BSE close	19.50	−13.3%	23.55	24.65	19.45	1,340
Sep 2020BSE close	22.50	−3.2%	24.40	26.80	20.15	2,153
Aug 2020BSE close	23.25	+22.0%	20.00	25.70	19.00	7,796
Jul 2020BSE close	19.05	−18.2%	24.40	25.55	18.15	9,836
Jun 2020BSE close	23.30	+24.9%	19.00	24.90	18.25	14,038
May 2020BSE close	18.65	+6.0%	16.75	19.50	15.40	2,458
Apr 2020BSE close	17.60	+2.0%	16.40	18.20	15.25	20,331
Mar 2020BSE close	17.25	−31.0%	28.90	28.90	12.05	8,291
Feb 2020BSE close	25.00	+2.9%	26.30	31.10	20.40	18,174
Jan 2020BSE close	24.30	−0.2%	23.55	30.80	23.50	65,029
Dec 2019BSE close	24.35	+9.4%	21.05	26.20	20.20	47,640
Nov 2019BSE close	22.25	−5.9%	24.00	24.35	18.80	22,687
Oct 2019BSE close	23.65	+7.5%	22.85	24.65	18.85	22,585
Sep 2019BSE close	22.00	+9.2%	22.15	26.50	19.50	7,097
Aug 2019BSE close	20.15	−18.3%	23.45	26.00	19.00	15,953
Jul 2019BSE close	24.65	+15.2%	22.47	29.20	21.37	1,05,961
Jun 2019BSE close	21.40	+0.3%	21.33	25.37	18.77	33,833
May 2019BSE close	21.33	+4.7%	21.37	22.77	16.80	37,616
Apr 2019BSE close	20.37	+5.9%	18.70	22.53	17.03	5,298
Mar 2019BSE close	19.23	+6.9%	17.10	21.00	17.10	2,427
Feb 2019BSE close	18.00	−18.2%	23.10	23.10	17.40	3,269
Jan 2019BSE close	22.00	−4.8%	23.83	26.67	20.90	16,986
Dec 2018BSE close	23.10	+3.1%	22.40	24.20	19.00	8,330
Nov 2018BSE close	22.40	−17.6%	27.60	28.00	21.67	9,656
Oct 2018BSE close	27.20	+7.7%	26.63	29.07	23.40	13,766
Sep 2018BSE close	25.27	−13.9%	30.13	30.67	22.70	9,251
Aug 2018BSE close	29.33	+10.0%	26.67	33.30	24.00	13,664
Jul 2018BSE close	26.67	−2.4%	27.33	29.00	24.17	6,011
Jun 2018BSE close	27.33	+7.9%	27.33	33.93	21.33	33,860
May 2018BSE close	25.33	−33.0%	34.33	36.60	23.13	35,391
Apr 2018BSE close	37.80	+6.7%	38.63	45.13	31.73	46,575
Mar 2018BSE close	35.43	−17.3%	40.67	41.33	26.00	65,580
Feb 2018BSE close	42.83	−15.5%	48.77	51.50	37.33	1,10,787
Jan 2018BSE close	50.67	−0.6%	52.00	62.67	44.20	1,51,151
Dec 2017BSE close	50.97	+86.5%	28.00	57.20	27.33	1,30,914
Nov 2017BSE close	27.33	−17.2%	30.00	37.03	26.00	66,378
Oct 2017BSE close	33.00	+2.4%	31.67	40.00	30.67	88,502
Sep 2017BSE close	32.23	+20.9%	28.67	37.33	24.00	1,20,680
Aug 2017BSE close	26.67	+21.0%	23.63	27.00	20.70	20,162
Jul 2017BSE close	22.03	+3.3%	22.00	25.67	19.23	14,609
Jun 2017BSE close	21.33	−14.7%	26.13	26.13	20.00	25,715
May 2017BSE close	25.00	−1.3%	25.33	28.63	21.67	52,521
Apr 2017BSE close	25.33	+4.1%	25.47	27.87	22.03	25,803
Mar 2017BSE close	24.33	−8.6%	26.60	28.47	22.97	21,459
Feb 2017BSE close	26.63	+8.0%	25.90	28.43	22.67	60,039
Jan 2017BSE close	24.67	+37.0%	16.40	25.73	16.33	75,062
Dec 2016BSE close	18.00	+0.2%	17.10	19.67	14.83	6,06,983
Nov 2016BSE close	17.97	−2.5%	19.33	22.40	16.90	47,894
Oct 2016BSE close	18.43	+3.9%	17.07	18.73	16.10	2,77,985
Sep 2016BSE close	17.73	−1.7%	18.93	19.87	17.10	14,327
Aug 2016BSE close	18.03	+12.7%	15.27	20.57	15.20	10,547
Jul 2016BSE close	16.00	−15.8%	18.67	19.33	15.10	1,07,790
Jun 2016BSE close	19.00	+1.1%	19.70	20.33	17.33	27,120
May 2016BSE close	18.80	+20.3%	16.40	20.30	15.80	46,587
Apr 2016BSE close	15.63	+0.6%	14.77	17.17	14.00	3,05,820
Mar 2016BSE close	15.53	+7.4%	15.17	17.13	12.17	27,641
Feb 2016BSE close	14.47	−16.2%	16.43	16.43	13.33	10,856
Jan 2016BSE close	17.27	−3.2%	17.00	18.67	15.47	25,251
Dec 2015BSE close	17.83	+14.1%	16.40	19.63	15.83	15,138
Nov 2015BSE close	15.63	−7.7%	16.10	16.80	14.77	10,994
Oct 2015BSE close	16.93	−5.8%	18.73	18.73	15.70	4,643
Sep 2015BSE close	17.97	+5.7%	16.23	18.70	16.00	92,594
Aug 2015BSE close	17.00	−3.0%	18.33	18.87	16.00	1,03,182
Jul 2015BSE close	17.53	−3.7%	18.67	19.33	16.67	12,051
Jun 2015BSE close	18.20	+20.8%	14.53	20.70	14.33	1,77,528
May 2015BSE close	15.07	−14.4%	18.83	18.87	13.80	2,12,289
Apr 2015BSE close	17.60	+1.7%	16.67	17.97	14.00	11,108
Mar 2015BSE close	17.30	−5.3%	17.83	19.17	15.50	24,227
Feb 2015BSE close	18.27	+6.4%	17.20	18.80	15.33	6,026
Jan 2015BSE close	17.17	+3.0%	16.67	19.83	16.67	8,744
Dec 2014BSE close	16.67	−2.0%	16.00	18.67	15.13	3,293
Nov 2014BSE close	17.00	+6.5%	16.67	19.27	15.33	14,403
Oct 2014BSE close	15.97	+11.4%	13.67	18.67	12.07	32,672
Sep 2014BSE close	14.33	0.0%	12.00	15.50	11.50	24,924
Aug 2014BSE close	14.33	+43.3%	13.90	14.33	11.00	8,510
Jul 2014BSE close	10.00	−33.3%	13.93	14.67	10.00	4,653
Jun 2014BSE close	15.00	+2.0%	18.83	18.83	13.90	5,076
May 2014BSE close	14.70	−0.2%	14.03	18.17	12.67	1,218
Apr 2014BSE close	14.73	+21.4%	12.67	14.83	11.53	1,947
Mar 2014BSE close	12.13	−16.9%	13.87	15.30	10.23	4,823
Feb 2014BSE close	14.60	−12.4%	17.50	17.50	13.20	9,941
Jan 2014BSE close	16.67	+82.6%	9.58	16.70	8.67	10,400
Dec 2013BSE close	9.13	−11.7%	10.47	10.47	6.50	1,184
Nov 2013BSE close	10.33	+91.6%	5.66	10.33	5.65	2,661
Oct 2013BSE close	5.39	–	5.14	5.39	5.14	90

₹ 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.

Date	Open	High	Low	Close	Average price	Volume
27 Oct 2026	105.00	105.00	102.40	102.40	–	7
26 Oct 2026	99.40	107.00	95.50	103.00	99.63	234
23 Oct 2026	100.50	100.50	95.30	97.00	97.34	450
22 Oct 2026	96.25	100.60	96.25	99.00	96.91	496
21 Oct 2026	104.90	104.90	96.00	96.25	96.89	114
19 Oct 2026	95.00	108.40	95.00	101.00	98.80	825
16 Oct 2026	104.50	104.50	100.00	103.00	100.65	773
15 Oct 2026	101.00	105.00	98.10	104.50	101.00	1,027
14 Oct 2026	107.45	107.45	99.10	101.00	100.89	228
13 Oct 2026	108.80	108.80	96.00	103.65	–	73
12 Oct 2026	102.80	105.95	100.10	105.00	–	35
9 Oct 2026	100.80	103.70	100.00	102.80	100.76	275
8 Oct 2026	100.10	103.95	100.00	100.00	100.75	473
7 Oct 2026	104.00	106.00	101.00	103.95	103.74	2,133
6 Oct 2026	111.00	111.00	97.40	102.90	100.66	1,976
5 Oct 2026	111.00	111.00	103.00	107.80	106.44	951
1 Oct 2026	102.80	108.70	101.80	106.65	106.14	1,551
30 Sep 2026	109.80	109.80	101.10	106.25	104.33	1,350
29 Sep 2026	102.95	109.00	102.50	104.00	104.32	5,784
28 Sep 2026	111.00	111.00	101.65	102.75	105.25	2,269
25 Sep 2026	114.00	114.00	102.45	106.90	107.81	1,164
24 Sep 2026	99.50	112.00	99.50	106.85	105.42	5,417

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.Prithvi Exchange (India) bonus and split history

Ex-date	Event	Price factor	What happened
11 Jul 2019	Bonus	0.6667	Holders received 1 bonus share for every 2 held.
8 Aug 2014	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
7 Aug 2014	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
3 Jun 2014	Price move	–	Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for.
2 Jun 2014	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.
29 May 2014	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
28 May 2014	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
27 Mar 2014	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
26 Mar 2014	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
5 Dec 2013	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
18 Nov 2013	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
7 Nov 2013	Price move	–	Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for.
5 Nov 2013	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
24 Oct 2013	Price move	–	Between two trading sessions the price fell 47% or more, or rose 90% or more. No corporate action is on record. Earlier prices are not shown.
22 Oct 2013	Price move	–	Between two trading sessions the price fell 47% or more, or rose 90% or more. No corporate action is on record. Earlier prices are not shown.
11 Oct 2013	Price move	–	Between two trading sessions the price fell 47% or more, or rose 90% or more. No corporate action is on record. Earlier prices are not shown.
16 Sep 2013	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Where an event has no factor that can be worked out, the chart leaves out the closes before it. Any other event is noted and not adjusted for.