Pune E - Stock Broking Limited (BOM:544141)
India · Delayed Price · Currency is INR 219.80
+21.50 (10.84%)
At close: Jan 23, 2026
Pune E - Stock Broking Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 201.00 | 237.95 | 198.05 | 219.80 | 219.80 | 10.84% | 193,600 |
| Jan 22, 2026 | 191.00 | 200.00 | 190.40 | 198.30 | 198.30 | 3.28% | 96,800 |
| Jan 21, 2026 | 192.50 | 192.50 | 185.00 | 192.00 | 192.00 | -3.88% | 28,800 |
| Jan 20, 2026 | 198.00 | 204.75 | 193.75 | 199.75 | 199.75 | 1.22% | 32,000 |
| Jan 19, 2026 | 202.00 | 203.00 | 197.15 | 197.35 | 197.35 | -0.33% | 4,000 |
| Jan 16, 2026 | 204.45 | 204.90 | 198.00 | 198.00 | 198.00 | -0.15% | 14,400 |
| Jan 14, 2026 | 203.65 | 203.65 | 198.30 | 198.30 | 198.30 | -0.87% | 1,600 |
| Jan 13, 2026 | 202.00 | 205.80 | 200.00 | 200.05 | 200.05 | -1.65% | 10,400 |
| Jan 12, 2026 | 200.55 | 205.80 | 200.30 | 203.40 | 203.40 | -0.34% | 18,400 |
| Jan 9, 2026 | 220.00 | 220.00 | 201.00 | 204.10 | 204.10 | 1.57% | 25,600 |
| Jan 8, 2026 | 202.00 | 202.00 | 200.60 | 200.95 | 200.95 | -0.59% | 5,600 |
| Jan 7, 2026 | 202.50 | 205.95 | 201.10 | 202.15 | 202.15 | -2.08% | 15,200 |
| Jan 6, 2026 | 204.50 | 208.40 | 200.05 | 206.45 | 206.45 | 1.20% | 16,800 |
| Jan 5, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | -0.97% | 800 |
| Jan 2, 2026 | 208.00 | 210.00 | 203.25 | 206.00 | 206.00 | 0.39% | 7,200 |
| Jan 1, 2026 | 206.00 | 211.20 | 205.20 | 205.20 | 205.20 | -0.07% | 4,000 |
| Dec 31, 2025 | 205.20 | 208.80 | 205.20 | 205.35 | 205.35 | -1.27% | 4,800 |
| Dec 30, 2025 | 207.00 | 208.00 | 207.00 | 208.00 | 208.00 | 2.16% | 1,600 |
| Dec 29, 2025 | 207.00 | 211.30 | 203.60 | 203.60 | 203.60 | -1.81% | 3,200 |
| Dec 26, 2025 | 210.40 | 214.30 | 195.00 | 207.35 | 207.35 | 0.39% | 21,600 |
| Dec 24, 2025 | 208.00 | 208.00 | 206.10 | 206.55 | 206.55 | -2.02% | 3,200 |
| Dec 23, 2025 | 207.00 | 211.50 | 207.00 | 210.80 | 210.80 | 1.20% | 6,400 |
| Dec 22, 2025 | 205.00 | 211.50 | 205.00 | 208.30 | 208.30 | 1.26% | 8,000 |
| Dec 19, 2025 | 206.10 | 206.10 | 205.10 | 205.70 | 205.70 | -2.05% | 3,200 |
| Dec 18, 2025 | 205.00 | 218.00 | 205.00 | 210.00 | 210.00 | 3.86% | 19,200 |
| Dec 17, 2025 | 202.00 | 206.60 | 200.20 | 202.20 | 202.20 | -1.41% | 5,600 |
| Dec 16, 2025 | 205.05 | 205.85 | 205.05 | 205.10 | 205.10 | 0.02% | 2,400 |
| Dec 15, 2025 | 208.40 | 208.40 | 201.25 | 205.05 | 205.05 | -0.29% | 7,200 |
| Dec 12, 2025 | 204.20 | 205.80 | 203.00 | 205.65 | 205.65 | 1.01% | 10,400 |
| Dec 11, 2025 | 207.50 | 209.00 | 203.60 | 203.60 | 203.60 | -2.09% | 4,800 |
| Dec 10, 2025 | 207.95 | 207.95 | 207.95 | 207.95 | 207.95 | 0.34% | 800 |
| Dec 9, 2025 | 202.55 | 208.80 | 200.00 | 207.25 | 207.25 | 1.34% | 30,400 |
| Dec 8, 2025 | 209.50 | 210.10 | 203.00 | 204.50 | 204.50 | -5.50% | 9,600 |
| Dec 5, 2025 | 213.55 | 219.80 | 213.50 | 216.40 | 216.40 | -1.19% | 4,800 |
| Dec 4, 2025 | 221.00 | 221.00 | 214.05 | 219.00 | 219.00 | 0.64% | 4,000 |
| Dec 3, 2025 | 220.00 | 220.00 | 217.50 | 217.60 | 217.60 | -3.29% | 7,200 |
| Dec 2, 2025 | 225.25 | 227.00 | 216.05 | 225.00 | 225.00 | 0.16% | 8,800 |
| Dec 1, 2025 | 223.00 | 227.00 | 217.20 | 224.65 | 224.65 | 0.74% | 58,400 |
| Nov 28, 2025 | 225.90 | 225.95 | 218.80 | 223.00 | 223.00 | 0.90% | 8,800 |
| Nov 27, 2025 | 225.00 | 225.55 | 220.10 | 221.00 | 221.00 | -1.01% | 28,800 |
| Nov 26, 2025 | 217.50 | 224.90 | 213.50 | 223.25 | 223.25 | 3.43% | 52,800 |
| Nov 25, 2025 | 216.70 | 217.00 | 213.40 | 215.85 | 215.85 | 0.98% | 15,200 |
| Nov 24, 2025 | 210.50 | 216.80 | 209.50 | 213.75 | 213.75 | 2.05% | 67,200 |
| Nov 21, 2025 | 207.00 | 211.00 | 203.65 | 209.45 | 209.45 | -0.07% | 23,200 |
| Nov 20, 2025 | 201.50 | 211.95 | 201.50 | 209.60 | 209.60 | 1.55% | 39,200 |
| Nov 19, 2025 | 200.00 | 208.00 | 200.00 | 206.40 | 206.40 | 1.93% | 13,600 |
| Nov 18, 2025 | 203.00 | 203.00 | 202.10 | 202.50 | 202.50 | -0.10% | 6,400 |
| Nov 17, 2025 | 202.30 | 206.00 | 202.00 | 202.70 | 202.70 | -3.15% | 9,600 |
| Nov 14, 2025 | 209.00 | 209.30 | 205.40 | 209.30 | 209.30 | 0.63% | 7,200 |
| Nov 13, 2025 | 214.00 | 214.00 | 207.15 | 208.00 | 208.00 | -2.80% | 5,600 |