Pune E - Stock Broking Limited (BOM:544141)
India flag India · Delayed Price · Currency is INR
176.00
-1.00 (-0.56%)
At close: Aug 25, 2025

Pune E - Stock Broking Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 2025176.00176.00173.80173.80173.80-1.25%3,200
Aug 25, 2025175.00176.00174.00176.00176.00-0.56%8,800
Aug 22, 2025175.00177.00173.50177.00177.001.52%22,400
Aug 21, 2025177.00177.00174.00174.35174.35-1.50%8,800
Aug 20, 2025182.70182.70177.00177.00177.00-2.02%8,800
Aug 19, 2025178.00181.00177.05180.65180.652.06%9,600
Aug 18, 2025175.00177.00175.00177.00177.00-4,800
Aug 14, 2025174.00177.00173.00177.00177.001.46%2,400
Aug 13, 2025177.00180.00174.10174.45174.45-3.08%8,000
Aug 12, 2025176.00180.00173.00180.00180.002.59%13,600
Aug 11, 2025175.00179.00172.00175.45175.45-1.43%7,200
Aug 8, 2025175.00178.00175.00178.00178.00-1.06%5,600
Aug 7, 2025174.00180.00174.00179.90179.901.64%8,000
Aug 6, 2025183.50183.50177.00177.00177.00-2.48%2,400
Aug 5, 2025189.00189.00181.50181.50181.50-0.30%4,000
Aug 4, 2025181.85186.00178.50182.05182.05-0.90%25,600
Aug 1, 2025185.55185.55180.20183.70183.70-1.29%21,600
Jul 31, 2025186.15186.15186.10186.10186.10-1.53%1,600
Jul 30, 2025187.00189.00187.00189.00189.00-0.53%4,800
Jul 29, 2025190.80190.80185.50190.00190.00-1.04%6,400
Jul 28, 2025199.90200.00192.00192.00192.00-2.04%3,200
Jul 25, 2025198.90200.00195.05196.00196.00-1.38%39,200
Jul 24, 2025190.95198.75190.95198.75198.754.99%48,000
Jul 23, 2025188.85192.00182.75189.30189.30-0.66%25,600
Jul 22, 2025197.60197.60189.70190.55190.55-3.57%10,400
Jul 21, 2025199.90199.90196.95197.60197.60-0.08%4,800
Jul 18, 2025190.50197.95190.00197.75197.752.89%25,600
Jul 17, 2025195.00199.90192.20192.20192.20-1.44%8,000
Jul 16, 2025194.00199.45192.00195.00195.002.47%16,000
Jul 15, 2025188.50190.40185.00190.30190.300.77%16,800
Jul 14, 2025188.85190.00185.00188.85188.85-9,600
Jul 11, 2025185.40191.80180.85188.85188.85-0.79%25,600
Jul 10, 2025194.80198.00190.00190.35190.35-2.38%42,400
Jul 9, 2025194.00196.95191.00195.00195.000.75%47,200
Jul 8, 2025196.00205.95192.00193.55193.55-3.25%80,800
Jul 7, 2025189.50207.45187.90200.05200.051.16%79,200
Jul 4, 2025208.15208.15197.75197.75197.75-5.00%28,000
Jul 3, 2025211.95212.00202.00208.15208.15-1.54%82,400
Jul 2, 2025211.40211.40206.25211.40211.404.99%207,200
Jul 1, 2025201.35201.35195.50201.35201.354.98%234,400
Jun 30, 2025204.00204.00189.00191.80191.80-5.91%163,200
Jun 27, 2025194.00204.65191.00203.85203.856.17%154,400
Jun 26, 2025196.70196.70189.55192.00192.001.83%41,600
Jun 25, 2025189.00193.30182.05188.55188.552.61%110,400
Jun 24, 2025177.80185.00177.80183.75183.753.35%45,600
Jun 23, 2025176.00178.65173.10177.80177.801.66%19,200
Jun 20, 2025171.25174.90171.25174.90174.905.36%2,400
Jun 19, 2025170.00170.00166.00166.00166.00-2.35%4,000
Jun 18, 2025167.30172.00167.30170.00170.00-0.64%13,600
Jun 17, 2025180.00181.55167.20171.10171.10-0.81%88,000