Pune E - Stock Broking Limited (BOM:544141)
India · Delayed Price · Currency is INR 225.90
+3.30 (1.48%)
At close: Mar 5, 2026
Pune E - Stock Broking Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 224.00 | 225.90 | 224.00 | 225.90 | 225.90 | 1.48% | 3,200 |
| Mar 4, 2026 | 224.00 | 224.00 | 220.40 | 222.60 | 222.60 | -0.74% | 5,600 |
| Mar 2, 2026 | 225.00 | 235.00 | 222.00 | 224.25 | 224.25 | -1.64% | 39,200 |
| Feb 27, 2026 | 229.00 | 229.00 | 225.00 | 228.00 | 228.00 | -1.91% | 9,600 |
| Feb 26, 2026 | 239.00 | 239.00 | 229.00 | 232.45 | 232.45 | -0.90% | 12,000 |
| Feb 25, 2026 | 238.00 | 238.00 | 234.50 | 234.55 | 234.55 | -1.84% | 28,000 |
| Feb 24, 2026 | 238.85 | 239.00 | 238.85 | 238.95 | 238.95 | -0.44% | 1,600 |
| Feb 23, 2026 | 236.00 | 241.50 | 236.00 | 240.00 | 240.00 | -0.06% | 6,400 |
| Feb 20, 2026 | 243.00 | 246.00 | 238.00 | 240.15 | 240.15 | -2.64% | 16,000 |
| Feb 19, 2026 | 245.00 | 253.15 | 241.50 | 246.65 | 246.65 | 3.05% | 39,200 |
| Feb 18, 2026 | 240.50 | 240.50 | 239.00 | 239.35 | 239.35 | -2.23% | 14,400 |
| Feb 17, 2026 | 242.50 | 249.00 | 239.00 | 244.80 | 244.80 | 3.29% | 99,200 |
| Feb 16, 2026 | 239.80 | 240.00 | 234.00 | 237.00 | 237.00 | -0.82% | 57,600 |
| Feb 13, 2026 | 233.00 | 238.95 | 233.00 | 238.95 | 238.95 | 0.80% | 8,000 |
| Feb 12, 2026 | 224.00 | 241.95 | 224.00 | 237.05 | 237.05 | 4.66% | 98,400 |
| Feb 11, 2026 | 226.85 | 231.00 | 221.10 | 226.50 | 226.50 | -1.29% | 52,800 |
| Feb 10, 2026 | 231.20 | 253.00 | 225.00 | 229.45 | 229.45 | -2.80% | 125,600 |
| Feb 9, 2026 | 240.00 | 244.00 | 235.00 | 236.05 | 236.05 | -0.72% | 20,800 |
| Feb 6, 2026 | 245.00 | 247.90 | 235.30 | 237.75 | 237.75 | -3.18% | 12,000 |
| Feb 5, 2026 | 242.00 | 248.00 | 241.50 | 245.55 | 245.55 | 2.10% | 35,200 |
| Feb 4, 2026 | 228.40 | 252.00 | 220.25 | 240.50 | 240.50 | 7.15% | 202,400 |
| Feb 3, 2026 | 218.00 | 245.00 | 218.00 | 224.45 | 224.45 | 4.37% | 144,800 |
| Feb 2, 2026 | 215.05 | 215.05 | 215.05 | 215.05 | 215.05 | - | 800 |
| Feb 1, 2026 | 220.00 | 220.00 | 212.80 | 215.05 | 215.05 | -0.90% | 24,800 |
| Jan 30, 2026 | 205.05 | 238.00 | 205.05 | 217.00 | 217.00 | 3.19% | 186,400 |
| Jan 29, 2026 | 208.90 | 216.00 | 203.10 | 210.30 | 210.30 | 2.96% | 104,800 |
| Jan 28, 2026 | 210.15 | 210.15 | 203.00 | 204.25 | 204.25 | -1.87% | 24,000 |
| Jan 27, 2026 | 219.80 | 219.80 | 208.00 | 208.15 | 208.15 | -5.30% | 13,600 |
| 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 |