South West Pinnacle Exploration share price history

NSE: SOUTHWESTBSE: 543986Commercial Services & SuppliesSmall Cap

South West Pinnacle Exploration Limited · Face value ₹10 · Listed Feb 2018 on NSE, Oct 2023 on BSE · Issue price ₹78

₹181.54₹1.86 (1.04%)BSE ₹180.80

Share price at the NSE close on 28 Oct 2026. Previous close ₹179.68.

28 Oct: open ₹179.00, high ₹184.69, low ₹178.20

52-week range of traded prices to 28 Oct 2026

₹140.06Low, 29 Oct 2025₹275.00High, 1 Jun 2026

Market cap: ₹593 Cr1,727th largest listed
P/E: 14.83
P/B: Shares changed
Dividend yield: Nonein the last 12 months
ROE: 21.4%
ROCE: 19.5%
Debt to equity: 0.39
Volume, NSE: 50,78828.4% delivered

South West Pinnacle Exploration share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

South West Pinnacle Exploration's share price is on record from 19 Feb 2018, when it closed at ₹44.15, to 28 Oct 2026. Its highest close was ₹269.13 on 27 May 2026 and its lowest ₹11.05 on 24 Mar 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	181.54	−5.8%	269.13	171.25	193.75	275.00	166.25	6,51,18,664
2025	192.68	+28.2%	224.64	99.78	151.99	242.00	99.06	2,85,57,498
2024	150.25	−11.4%	178.05	99.20	171.50	183.00	98.10	3,51,53,589
2023	169.60	+43.5%	186.65	93.10	116.00	188.20	91.95	1,31,08,360
2022	118.20	−17.8%	245.40	115.95	147.00	249.00	115.55	88,11,918
2021	143.75	+242.3%	149.85	35.30	41.50	155.00	33.85	1,61,20,513
2020	42.00	+125.2%	42.85	11.05	17.60	44.45	9.50	1,10,96,262
2019	18.65	−13.8%	34.00	13.10	21.63	34.00	12.70	62,12,279
2018	21.63	–	45.80	21.00	46.80	46.80	20.45	1,12,76,800

₹ 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. 2018 is from its first session, 19 Feb 2018.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	181.54	−0.5%	182.49	220.80	170.00	83,27,871
Sep 2026	182.49	−10.9%	205.36	244.40	180.35	53,58,737
Aug 2026	204.92	−14.0%	239.88	248.49	202.10	55,53,665
Jul 2026	238.27	+10.2%	214.40	257.47	214.40	70,38,522
Jun 2026	216.25	−16.8%	261.95	275.00	212.05	1,34,03,052
May 2026	259.86	+8.0%	240.25	273.24	210.50	1,00,41,957
Apr 2026	240.59	+13.0%	222.00	264.00	210.31	87,26,434
Mar 2026	212.87	+16.8%	184.90	226.26	174.25	33,69,089
Feb 2026	182.20	−7.6%	201.00	232.61	176.71	18,35,302
Jan 2026	197.25	+2.4%	193.75	209.80	166.25	14,64,035
Dec 2025	192.68	−9.0%	224.00	242.00	175.25	41,13,926
Nov 2025	211.71	+34.3%	157.69	214.17	157.69	78,02,814
Oct 2025	157.69	+18.6%	133.66	172.38	121.00	45,65,247
Sep 2025	132.94	−4.6%	143.90	152.99	129.00	8,25,297
Aug 2025	139.33	+2.7%	138.90	150.00	127.25	5,47,153
Jul 2025	135.62	−8.4%	150.90	154.95	128.50	4,46,364
Jun 2025	148.05	+4.2%	141.30	162.82	138.50	24,75,103
May 2025	142.07	+15.9%	124.00	164.00	113.41	27,58,059
Apr 2025	122.56	+17.6%	104.32	135.45	100.00	9,60,276
Mar 2025	104.26	−4.9%	110.77	120.99	99.06	11,62,885
Feb 2025	109.62	−14.6%	129.75	146.80	102.03	12,00,527
Jan 2025	128.42	−14.5%	151.99	165.27	118.41	16,99,847
Dec 2024	150.25	+16.4%	129.70	169.00	129.60	30,84,687
Nov 2024	129.10	+16.5%	116.36	133.80	106.47	10,46,930
Oct 2024	110.82	−11.4%	128.89	129.48	104.60	8,68,016
Sep 2024	125.14	−15.7%	150.05	154.00	121.90	17,07,989
Aug 2024	148.37	+40.3%	106.18	158.66	101.00	84,97,734
Jul 2024	105.74	−11.4%	120.35	130.24	102.45	42,41,273
Jun 2024	119.40	+11.0%	112.85	139.00	99.05	40,46,068
May 2024	107.60	−9.7%	120.00	121.90	101.00	9,93,232
Apr 2024	119.20	+14.5%	107.85	129.75	106.80	13,80,177
Mar 2024	104.15	−21.6%	132.85	133.70	98.10	29,57,025
Feb 2024	132.80	−22.1%	172.30	181.00	130.60	46,74,967
Jan 2024	170.45	+0.5%	171.50	183.00	157.00	16,55,491
Dec 2023	169.60	+0.7%	169.85	179.30	156.00	13,31,201
Nov 2023	168.35	−3.5%	175.00	188.20	158.00	22,60,293
Oct 2023	174.40	+28.6%	139.90	176.45	127.35	32,41,294
Sep 2023	135.60	+4.6%	129.65	140.00	117.00	1,96,264
Aug 2023	129.65	−6.1%	138.00	139.50	115.85	4,66,527
Jul 2023	138.05	−8.9%	155.00	157.00	130.20	2,85,448
Jun 2023	151.50	+12.8%	134.00	167.85	129.15	9,64,921
May 2023	134.35	+1.5%	132.30	137.80	125.00	4,93,253
Apr 2023	132.40	+18.5%	127.60	148.00	118.35	8,12,541
Mar 2023	111.70	+3.5%	105.75	120.00	91.95	12,43,015
Feb 2023	107.95	−6.6%	116.75	126.95	104.60	9,43,453
Jan 2023	115.55	−2.2%	116.00	135.00	113.00	8,70,150
Dec 2022	118.20	−7.3%	124.10	130.95	115.55	12,15,429
Nov 2022	127.55	−2.1%	130.40	165.70	125.00	16,05,897
Oct 2022	130.30	−14.7%	150.65	157.35	123.95	11,31,480
Sep 2022	152.80	−17.4%	181.20	190.90	143.60	11,84,724
Aug 2022	184.90	−5.1%	192.00	213.60	179.80	3,50,393
Jul 2022	194.90	+0.8%	192.30	216.70	165.25	1,80,629
Jun 2022	193.40	−5.3%	201.45	232.00	191.25	2,01,862
May 2022	204.30	−13.3%	236.00	242.90	191.30	4,82,664
Apr 2022	235.65	+19.3%	200.00	244.75	193.50	3,55,276
Mar 2022	197.55	−2.8%	207.50	224.05	189.60	4,16,474
Feb 2022	203.25	+15.2%	173.00	249.00	172.00	8,94,349
Jan 2022	176.40	+22.7%	147.00	181.40	138.00	7,92,741
Dec 2021	143.75	+3.2%	140.00	151.50	139.80	4,54,788
Nov 2021	139.25	+2.3%	133.00	151.25	129.30	3,54,827
Oct 2021	136.10	+30.2%	101.45	155.00	101.45	13,70,215
Sep 2021	104.55	+5.5%	100.00	107.40	90.30	9,58,022
Aug 2021	99.10	+52.7%	67.95	101.85	64.20	29,34,710
Jul 2021	64.90	+58.7%	41.75	69.00	40.00	47,54,661
Jun 2021	40.90	+9.7%	37.75	44.95	37.00	20,08,373
May 2021	37.30	−1.5%	37.80	39.40	33.85	6,54,986
Apr 2021	37.85	−29.1%	53.25	55.30	37.00	5,04,331
Mar 2021	53.40	+8.4%	50.50	55.15	41.45	5,35,929
Feb 2021	49.25	−1.4%	50.30	55.40	46.65	6,95,802
Jan 2021	49.95	+18.9%	41.50	50.50	39.75	8,93,869
Dec 2020	42.00	+26.9%	33.35	43.40	32.75	8,87,176
Nov 2020	33.10	−18.9%	42.50	44.45	30.00	5,80,456
Oct 2020	40.80	+57.8%	26.15	41.00	26.00	22,54,699
Sep 2020	25.85	+2.6%	23.95	28.30	22.60	10,00,130
Aug 2020	25.20	+24.4%	21.20	27.55	20.25	15,40,932
Jul 2020	20.25	−2.6%	20.80	22.80	19.65	6,38,680
Jun 2020	20.80	+2.7%	20.30	26.10	17.60	3,60,037
May 2020	20.25	+45.2%	15.40	21.85	12.20	24,59,348
Apr 2020	13.95	+17.2%	11.70	15.40	10.70	75,889
Mar 2020	11.90	−30.0%	16.75	17.50	9.50	4,08,289
Feb 2020	17.00	−0.3%	15.50	21.50	14.80	4,45,335
Jan 2020	17.05	−8.6%	17.60	22.50	16.60	4,45,291
Dec 2019	18.65	+9.1%	17.80	22.45	17.00	4,27,050
Nov 2019	17.10	+1.8%	17.70	19.40	15.80	5,83,316
Oct 2019	16.80	+26.3%	13.10	18.30	12.70	24,82,863
Sep 2019	13.30	−8.3%	15.00	15.75	13.10	90,798
Aug 2019	14.50	−22.5%	18.20	19.50	14.05	68,756
Jul 2019	18.70	−24.4%	24.90	24.90	18.00	21,853
Jun 2019	24.75	−10.3%	27.00	29.50	19.30	79,369
May 2019	27.60	+3.6%	28.00	32.00	24.05	65,110
Apr 2019	26.65	+4.6%	26.48	34.00	25.50	6,36,364
Mar 2019	25.48	+17.1%	21.50	27.25	19.50	12,51,200
Feb 2019	21.75	+3.0%	21.00	22.65	15.80	3,84,000
Jan 2019	21.13	−2.3%	21.63	23.23	20.05	1,21,600
Dec 2018	21.63	−5.8%	22.05	26.00	21.00	6,17,600
Nov 2018	22.95	−9.6%	25.50	25.85	22.00	1,34,400
Oct 2018	25.40	−12.4%	27.00	27.50	20.45	7,32,800
Sep 2018	29.00	−17.1%	34.65	34.70	27.75	2,84,800
Aug 2018	35.00	+7.9%	32.20	35.00	27.53	6,01,600
Jul 2018	32.45	−11.6%	36.80	36.90	29.00	2,88,000
Jun 2018	36.70	−4.3%	38.70	40.75	33.00	2,43,200
May 2018	38.35	−8.7%	40.05	43.25	37.50	5,18,400
Apr 2018	42.00	+5.1%	40.25	46.00	40.00	4,51,200
Mar 2018	39.98	−6.9%	43.38	43.48	38.80	14,68,800
Feb 2018	42.93	–	46.80	46.80	37.75	59,36,000

₹ 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.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	179.00	184.69	178.20	181.54	180.61	50,788	28.4%
27 Oct 2026	176.71	181.71	175.50	179.68	179.01	83,624	43.5%
26 Oct 2026	178.65	179.09	170.00	173.98	174.36	1,60,154	52.2%
23 Oct 2026	189.01	192.40	176.92	181.71	181.81	1,19,492	42.8%
22 Oct 2026	198.73	198.73	188.00	189.37	192.67	94,885	48.0%
21 Oct 2026	209.00	210.00	195.65	198.73	200.50	2,03,093	31.9%
19 Oct 2026	202.65	211.94	199.39	207.77	206.79	3,37,283	34.9%
16 Oct 2026	199.00	205.00	195.13	201.04	200.78	2,21,696	24.7%
15 Oct 2026	200.20	218.00	196.01	198.35	209.10	17,57,439	9.9%
14 Oct 2026	189.08	220.80	187.72	198.98	210.83	44,20,766	7.3%
13 Oct 2026	188.53	191.39	185.00	189.08	188.55	38,470	45.9%
12 Oct 2026	191.31	191.99	185.90	188.53	188.47	37,684	49.2%
9 Oct 2026	186.05	193.49	186.05	189.24	188.85	39,193	47.7%
8 Oct 2026	193.95	196.67	185.20	187.46	188.91	51,999	49.7%
7 Oct 2026	200.00	200.00	191.80	193.95	195.55	50,103	44.6%
6 Oct 2026	195.58	201.60	193.99	199.72	198.54	1,61,477	36.7%
5 Oct 2026	186.00	201.00	179.45	195.58	191.74	3,77,507	37.6%
1 Oct 2026	182.49	185.00	177.54	181.70	180.57	1,22,218	54.7%
30 Sep 2026	183.50	186.28	180.35	182.49	183.65	62,445	56.1%
29 Sep 2026	188.80	197.05	182.82	183.41	185.65	1,10,534	58.2%
28 Sep 2026	185.35	194.00	183.50	189.85	187.71	1,27,065	53.3%
25 Sep 2026	188.70	194.00	186.00	186.71	188.26	88,796	54.2%

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.South West Pinnacle Exploration bonus and split history

Ex-date	Event	Price factor	What happened
4 Apr 2019	Bonus	0.5000	Holders received 1 bonus share for every 1 held.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.