Peeti Securities Limited (BOM:531352)
India · Delayed Price · Currency is INR 19.25
-0.25 (-1.28%)
At close: Jun 23, 2026
Peeti Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 19.55 | 19.55 | 19.25 | 19.25 | 19.25 | -1.28% | 3 |
| Jun 22, 2026 | 20.00 | 20.00 | 19.00 | 19.50 | 19.50 | - | 314 |
| Jun 19, 2026 | 19.75 | 19.75 | 19.50 | 19.50 | 19.50 | -4.65% | 1,040 |
| Jun 18, 2026 | 20.50 | 20.50 | 20.45 | 20.45 | 20.45 | -1.45% | 2 |
| Jun 16, 2026 | 21.08 | 21.08 | 19.94 | 20.75 | 20.75 | -1.10% | 2,011 |
| Jun 15, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - | 4 |
| Jun 12, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -0.76% | 48 |
| Jun 11, 2026 | 20.98 | 21.14 | 20.98 | 21.14 | 21.14 | -0.28% | 48 |
| Jun 10, 2026 | 20.39 | 21.20 | 20.39 | 21.20 | 21.20 | 4.95% | 9 |
| Jun 9, 2026 | 20.20 | 21.10 | 20.20 | 20.20 | 20.20 | 0.45% | 1,127 |
| Jun 1, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 0.30% | 1 |
| May 29, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 4.92% | 29 |
| May 26, 2026 | 19.95 | 19.95 | 19.01 | 19.11 | 19.11 | 0.58% | 1,560 |
| May 25, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 4.97% | 200 |
| May 19, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -4.84% | 1 |
| May 12, 2026 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | -2.46% | 2,355 |
| May 11, 2026 | 19.61 | 20.59 | 18.64 | 19.50 | 19.50 | -0.56% | 1,109 |
| May 8, 2026 | 19.57 | 19.61 | 19.56 | 19.61 | 19.61 | -4.71% | 2,935 |
| May 7, 2026 | 21.00 | 21.00 | 20.58 | 20.58 | 20.58 | -2.00% | 70 |
| May 6, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -4.55% | 50 |
| Apr 30, 2026 | 20.90 | 22.00 | 20.90 | 22.00 | 22.00 | 0.05% | 110 |
| Apr 29, 2026 | 21.89 | 22.00 | 21.89 | 21.99 | 21.99 | -0.05% | 9 |
| Apr 28, 2026 | 21.99 | 22.00 | 20.90 | 22.00 | 22.00 | 0.05% | 1,210 |
| Apr 27, 2026 | 21.99 | 21.99 | 20.90 | 21.99 | 21.99 | 0.05% | 890 |
| Apr 24, 2026 | 20.06 | 22.00 | 20.00 | 21.98 | 21.98 | 4.67% | 3,505 |
| Apr 23, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 179 |
| Apr 20, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 5.00% | 1 |
| Apr 16, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 596 |
| Apr 15, 2026 | 19.75 | 20.00 | 19.75 | 20.00 | 20.00 | 4.99% | 150 |
| Apr 13, 2026 | 19.75 | 19.75 | 19.01 | 19.05 | 19.05 | -1.04% | 93 |
| Apr 10, 2026 | 18.52 | 19.25 | 18.50 | 19.25 | 19.25 | 4.73% | 4,898 |
| Apr 8, 2026 | 17.51 | 18.38 | 17.51 | 18.38 | 18.38 | 4.97% | 17 |
| Apr 6, 2026 | 17.01 | 17.51 | 17.01 | 17.51 | 17.51 | -1.96% | 280 |
| Apr 1, 2026 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - | 20 |
| Mar 27, 2026 | 17.50 | 17.86 | 17.50 | 17.86 | 17.86 | 5.00% | 157 |
| Mar 25, 2026 | 17.01 | 18.00 | 17.00 | 17.01 | 17.01 | -2.86% | 1,006 |
| Mar 24, 2026 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - | 2 |
| Mar 23, 2026 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | -1.90% | 1,002 |
| Mar 19, 2026 | 18.96 | 18.96 | 17.76 | 17.85 | 17.85 | -1.16% | 1,470 |
| Mar 18, 2026 | 19.01 | 19.95 | 18.05 | 18.06 | 18.06 | -4.95% | 2,282 |
| Mar 17, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -4.76% | 6 |
| Mar 16, 2026 | 18.62 | 19.95 | 18.62 | 19.95 | 19.95 | 5.00% | 220 |
| Mar 13, 2026 | 19.01 | 19.01 | 19.00 | 19.00 | 19.00 | -5.00% | 3,917 |
| Mar 12, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -4.44% | 198 |
| Mar 11, 2026 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | -4.99% | 50 |
| Mar 10, 2026 | 20.94 | 22.03 | 20.94 | 22.03 | 22.03 | -0.05% | 24 |
| Mar 9, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 4.95% | 2 |
| Mar 6, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 106 |
| Feb 27, 2026 | 19.01 | 21.00 | 19.01 | 21.00 | 21.00 | 5.00% | 549 |
| Feb 25, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 17 |