Pune E - Stock Broking Limited (BOM:544141)
176.00
-1.00 (-0.56%)
At close: Aug 25, 2025
Pune E - Stock Broking Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 26, 2025 | 176.00 | 176.00 | 173.80 | 173.80 | 173.80 | -1.25% | 3,200 |
Aug 25, 2025 | 175.00 | 176.00 | 174.00 | 176.00 | 176.00 | -0.56% | 8,800 |
Aug 22, 2025 | 175.00 | 177.00 | 173.50 | 177.00 | 177.00 | 1.52% | 22,400 |
Aug 21, 2025 | 177.00 | 177.00 | 174.00 | 174.35 | 174.35 | -1.50% | 8,800 |
Aug 20, 2025 | 182.70 | 182.70 | 177.00 | 177.00 | 177.00 | -2.02% | 8,800 |
Aug 19, 2025 | 178.00 | 181.00 | 177.05 | 180.65 | 180.65 | 2.06% | 9,600 |
Aug 18, 2025 | 175.00 | 177.00 | 175.00 | 177.00 | 177.00 | - | 4,800 |
Aug 14, 2025 | 174.00 | 177.00 | 173.00 | 177.00 | 177.00 | 1.46% | 2,400 |
Aug 13, 2025 | 177.00 | 180.00 | 174.10 | 174.45 | 174.45 | -3.08% | 8,000 |
Aug 12, 2025 | 176.00 | 180.00 | 173.00 | 180.00 | 180.00 | 2.59% | 13,600 |
Aug 11, 2025 | 175.00 | 179.00 | 172.00 | 175.45 | 175.45 | -1.43% | 7,200 |
Aug 8, 2025 | 175.00 | 178.00 | 175.00 | 178.00 | 178.00 | -1.06% | 5,600 |
Aug 7, 2025 | 174.00 | 180.00 | 174.00 | 179.90 | 179.90 | 1.64% | 8,000 |
Aug 6, 2025 | 183.50 | 183.50 | 177.00 | 177.00 | 177.00 | -2.48% | 2,400 |
Aug 5, 2025 | 189.00 | 189.00 | 181.50 | 181.50 | 181.50 | -0.30% | 4,000 |
Aug 4, 2025 | 181.85 | 186.00 | 178.50 | 182.05 | 182.05 | -0.90% | 25,600 |
Aug 1, 2025 | 185.55 | 185.55 | 180.20 | 183.70 | 183.70 | -1.29% | 21,600 |
Jul 31, 2025 | 186.15 | 186.15 | 186.10 | 186.10 | 186.10 | -1.53% | 1,600 |
Jul 30, 2025 | 187.00 | 189.00 | 187.00 | 189.00 | 189.00 | -0.53% | 4,800 |
Jul 29, 2025 | 190.80 | 190.80 | 185.50 | 190.00 | 190.00 | -1.04% | 6,400 |
Jul 28, 2025 | 199.90 | 200.00 | 192.00 | 192.00 | 192.00 | -2.04% | 3,200 |
Jul 25, 2025 | 198.90 | 200.00 | 195.05 | 196.00 | 196.00 | -1.38% | 39,200 |
Jul 24, 2025 | 190.95 | 198.75 | 190.95 | 198.75 | 198.75 | 4.99% | 48,000 |
Jul 23, 2025 | 188.85 | 192.00 | 182.75 | 189.30 | 189.30 | -0.66% | 25,600 |
Jul 22, 2025 | 197.60 | 197.60 | 189.70 | 190.55 | 190.55 | -3.57% | 10,400 |
Jul 21, 2025 | 199.90 | 199.90 | 196.95 | 197.60 | 197.60 | -0.08% | 4,800 |
Jul 18, 2025 | 190.50 | 197.95 | 190.00 | 197.75 | 197.75 | 2.89% | 25,600 |
Jul 17, 2025 | 195.00 | 199.90 | 192.20 | 192.20 | 192.20 | -1.44% | 8,000 |
Jul 16, 2025 | 194.00 | 199.45 | 192.00 | 195.00 | 195.00 | 2.47% | 16,000 |
Jul 15, 2025 | 188.50 | 190.40 | 185.00 | 190.30 | 190.30 | 0.77% | 16,800 |
Jul 14, 2025 | 188.85 | 190.00 | 185.00 | 188.85 | 188.85 | - | 9,600 |
Jul 11, 2025 | 185.40 | 191.80 | 180.85 | 188.85 | 188.85 | -0.79% | 25,600 |
Jul 10, 2025 | 194.80 | 198.00 | 190.00 | 190.35 | 190.35 | -2.38% | 42,400 |
Jul 9, 2025 | 194.00 | 196.95 | 191.00 | 195.00 | 195.00 | 0.75% | 47,200 |
Jul 8, 2025 | 196.00 | 205.95 | 192.00 | 193.55 | 193.55 | -3.25% | 80,800 |
Jul 7, 2025 | 189.50 | 207.45 | 187.90 | 200.05 | 200.05 | 1.16% | 79,200 |
Jul 4, 2025 | 208.15 | 208.15 | 197.75 | 197.75 | 197.75 | -5.00% | 28,000 |
Jul 3, 2025 | 211.95 | 212.00 | 202.00 | 208.15 | 208.15 | -1.54% | 82,400 |
Jul 2, 2025 | 211.40 | 211.40 | 206.25 | 211.40 | 211.40 | 4.99% | 207,200 |
Jul 1, 2025 | 201.35 | 201.35 | 195.50 | 201.35 | 201.35 | 4.98% | 234,400 |
Jun 30, 2025 | 204.00 | 204.00 | 189.00 | 191.80 | 191.80 | -5.91% | 163,200 |
Jun 27, 2025 | 194.00 | 204.65 | 191.00 | 203.85 | 203.85 | 6.17% | 154,400 |
Jun 26, 2025 | 196.70 | 196.70 | 189.55 | 192.00 | 192.00 | 1.83% | 41,600 |
Jun 25, 2025 | 189.00 | 193.30 | 182.05 | 188.55 | 188.55 | 2.61% | 110,400 |
Jun 24, 2025 | 177.80 | 185.00 | 177.80 | 183.75 | 183.75 | 3.35% | 45,600 |
Jun 23, 2025 | 176.00 | 178.65 | 173.10 | 177.80 | 177.80 | 1.66% | 19,200 |
Jun 20, 2025 | 171.25 | 174.90 | 171.25 | 174.90 | 174.90 | 5.36% | 2,400 |
Jun 19, 2025 | 170.00 | 170.00 | 166.00 | 166.00 | 166.00 | -2.35% | 4,000 |
Jun 18, 2025 | 167.30 | 172.00 | 167.30 | 170.00 | 170.00 | -0.64% | 13,600 |
Jun 17, 2025 | 180.00 | 181.55 | 167.20 | 171.10 | 171.10 | -0.81% | 88,000 |