Peeti Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	19.45	20.42	19.45	20.37	20.37	4.73%	224
Sep 30, 2026	19.60	20.57	19.41	19.45	19.45	-0.77%	200
Sep 28, 2026	19.61	19.61	19.50	19.60	19.60	-0.05%	14
Sep 25, 2026	19.61	19.61	19.61	19.61	19.61	-0.96%	2
Sep 24, 2026	19.80	19.80	19.80	19.80	19.80	-1.00%	150
Sep 23, 2026	20.00	20.00	20.00	20.00	20.00	-	12
Sep 22, 2026	20.00	20.00	20.00	20.00	20.00	0.25%	1
Sep 21, 2026	19.95	19.95	19.95	19.95	19.95	-	1
Sep 17, 2026	19.00	19.95	18.06	19.95	19.95	4.94%	1,340
Sep 16, 2026	20.10	20.10	19.01	19.01	19.01	-4.95%	1,351
Sep 15, 2026	18.86	20.83	18.86	20.00	20.00	0.76%	1,703
Sep 11, 2026	19.76	19.85	19.76	19.85	19.85	-	407
Sep 10, 2026	19.85	19.85	19.85	19.85	19.85	-0.45%	1
Sep 8, 2026	20.50	20.80	19.87	19.94	19.94	-4.59%	2,552
Sep 7, 2026	20.00	21.00	20.00	20.90	20.90	4.50%	2,502
Sep 2, 2026	21.00	21.00	20.00	20.00	20.00	-	53
Sep 1, 2026	20.00	20.00	20.00	20.00	20.00	-2.20%	10
Aug 31, 2026	20.45	20.45	20.45	20.45	20.45	-0.10%	10
Aug 28, 2026	20.47	20.47	20.47	20.47	20.47	4.97%	14
Aug 27, 2026	19.50	19.50	19.50	19.50	19.50	-	1
Aug 26, 2026	20.50	20.50	19.50	19.50	19.50	-4.88%	509
Aug 21, 2026	20.50	20.50	20.50	20.50	20.50	-	6
Aug 20, 2026	21.98	21.98	20.50	20.50	20.50	-2.10%	116
Aug 19, 2026	20.94	20.94	20.94	20.94	20.94	4.96%	1
Aug 13, 2026	19.95	19.95	19.95	19.95	19.95	5.00%	6
Aug 12, 2026	19.00	19.00	19.00	19.00	19.00	-1.04%	2
Aug 11, 2026	18.00	19.20	17.70	19.20	19.20	4.98%	102
Aug 10, 2026	18.29	20.20	18.29	18.29	18.29	-4.99%	2,202
Aug 7, 2026	19.25	19.25	19.25	19.25	19.25	-2.97%	20
Aug 3, 2026	19.84	19.84	19.84	19.84	19.84	4.97%	44
Jul 30, 2026	18.90	18.90	18.90	18.90	18.90	5.00%	175
Jul 29, 2026	18.00	18.00	18.00	18.00	18.00	-0.28%	5
Jul 28, 2026	18.05	18.05	18.05	18.05	18.05	0.28%	1,147
Jul 27, 2026	18.00	18.00	18.00	18.00	18.00	-1.37%	34
Jul 23, 2026	18.25	18.25	18.08	18.25	18.25	0.94%	51
Jul 22, 2026	18.08	18.08	18.08	18.08	18.08	-4.24%	37
Jul 17, 2026	18.88	18.88	18.88	18.88	18.88	0.85%	1
Jul 16, 2026	17.99	18.88	17.50	18.72	18.72	4.06%	247
Jul 14, 2026	17.99	17.99	17.99	17.99	17.99	-	345
Jul 13, 2026	17.99	17.99	17.50	17.99	17.99	0.28%	135
Jul 10, 2026	17.58	17.99	17.58	17.94	17.94	-3.03%	2,609
Jul 9, 2026	18.50	18.50	18.50	18.50	18.50	-	3
Jul 8, 2026	18.50	18.50	18.50	18.50	18.50	2.72%	1
Jul 6, 2026	18.01	18.01	18.01	18.01	18.01	-	100
Jul 3, 2026	18.01	18.01	18.01	18.01	18.01	0.06%	38
Jul 2, 2026	18.75	18.75	18.00	18.00	18.00	-4.00%	99
Jul 1, 2026	18.75	18.75	18.00	18.75	18.75	2.52%	23
Jun 30, 2026	18.29	18.29	18.29	18.29	18.29	-	86
Jun 29, 2026	19.25	19.25	18.29	18.29	18.29	-4.99%	326
Jun 25, 2026	19.25	19.25	19.25	19.25	19.25	-	31