Pune E - Stock Broking Limited (BOM:544141)
India · Delayed Price · Currency is INR 266.70
+1.05 (0.40%)
At close: Sep 7, 2026
Pune E - Stock Broking Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 246.00 | 269.00 | 246.00 | 265.65 | 265.65 | 8.43% | 111,200 |
| Sep 3, 2026 | 249.00 | 250.00 | 245.00 | 245.00 | 245.00 | -1.37% | 27,200 |
| Sep 2, 2026 | 250.00 | 251.00 | 249.00 | 249.40 | 248.40 | -0.26% | 10,400 |
| Sep 1, 2026 | 247.00 | 250.25 | 247.00 | 250.05 | 249.05 | -0.79% | 4,000 |
| Aug 31, 2026 | 249.95 | 252.10 | 249.95 | 252.05 | 251.04 | 0.84% | 3,200 |
| Aug 28, 2026 | 258.00 | 258.00 | 249.95 | 249.95 | 248.95 | -3.49% | 16,000 |
| Aug 27, 2026 | 255.00 | 259.00 | 255.00 | 259.00 | 257.96 | 2.78% | 9,600 |
| Aug 26, 2026 | 252.50 | 252.50 | 250.00 | 252.00 | 250.99 | - | 4,800 |
| Aug 25, 2026 | 259.95 | 260.00 | 251.00 | 252.00 | 250.99 | -0.16% | 11,200 |
| Aug 24, 2026 | 260.50 | 265.00 | 248.70 | 252.40 | 251.39 | -2.21% | 103,200 |
| Aug 21, 2026 | 261.45 | 261.45 | 258.10 | 258.10 | 257.07 | 1.81% | 1,600 |
| Aug 20, 2026 | 257.25 | 259.90 | 253.00 | 253.50 | 252.48 | -2.50% | 21,600 |
| Aug 19, 2026 | 265.95 | 265.95 | 255.55 | 260.00 | 258.96 | - | 12,000 |
| Aug 18, 2026 | 260.05 | 260.05 | 260.00 | 260.00 | 258.96 | - | 5,600 |
| Aug 17, 2026 | 266.95 | 266.95 | 260.00 | 260.00 | 258.96 | -1.61% | 4,800 |
| Aug 14, 2026 | 262.50 | 267.50 | 261.00 | 264.25 | 263.19 | 0.88% | 6,400 |
| Aug 13, 2026 | 263.00 | 267.00 | 260.00 | 261.95 | 260.90 | -0.02% | 8,000 |
| Aug 12, 2026 | 264.95 | 272.00 | 260.00 | 262.00 | 260.95 | 1.49% | 39,200 |
| Aug 11, 2026 | 246.50 | 262.00 | 240.00 | 258.15 | 257.11 | 5.20% | 43,200 |
| Aug 10, 2026 | 248.95 | 249.00 | 243.50 | 245.40 | 244.42 | -1.84% | 12,800 |
| Aug 7, 2026 | 254.00 | 254.00 | 250.00 | 250.00 | 249.00 | -0.66% | 3,200 |
| Aug 6, 2026 | 244.65 | 253.00 | 244.65 | 251.65 | 250.64 | 2.86% | 8,000 |
| Aug 5, 2026 | 242.00 | 246.00 | 242.00 | 244.65 | 243.67 | 0.04% | 24,800 |
| Aug 4, 2026 | 252.00 | 252.00 | 240.00 | 244.55 | 243.57 | -2.32% | 41,600 |
| Aug 3, 2026 | 259.90 | 259.90 | 245.00 | 250.35 | 249.35 | -3.71% | 35,200 |
| Jul 31, 2026 | 260.00 | 260.00 | 258.00 | 260.00 | 258.96 | - | 3,200 |
| Jul 30, 2026 | 261.00 | 261.00 | 260.00 | 260.00 | 258.96 | -1.52% | 1,600 |
| Jul 29, 2026 | 260.00 | 265.00 | 260.00 | 264.00 | 262.94 | 1.15% | 4,000 |
| Jul 28, 2026 | 267.00 | 267.00 | 259.00 | 261.00 | 259.95 | -1.14% | 8,800 |
| Jul 27, 2026 | 259.00 | 264.90 | 258.00 | 264.00 | 262.94 | 2.35% | 15,200 |
| Jul 24, 2026 | 252.00 | 260.00 | 248.00 | 257.95 | 256.92 | 1.52% | 32,000 |
| Jul 23, 2026 | 260.00 | 262.80 | 254.10 | 254.10 | 253.08 | -0.74% | 22,400 |
| Jul 22, 2026 | 261.00 | 261.00 | 253.00 | 256.00 | 254.97 | -2.23% | 10,400 |
| Jul 21, 2026 | 265.40 | 265.40 | 260.10 | 261.85 | 260.80 | -0.44% | 10,400 |
| Jul 20, 2026 | 263.00 | 263.00 | 262.10 | 263.00 | 261.95 | -2.59% | 4,800 |
| Jul 17, 2026 | 266.50 | 272.90 | 263.90 | 270.00 | 268.92 | 3.87% | 35,200 |
| Jul 16, 2026 | 260.05 | 260.50 | 250.00 | 259.95 | 258.91 | 0.19% | 40,000 |
| Jul 15, 2026 | 267.45 | 267.45 | 258.00 | 259.45 | 258.41 | -0.97% | 20,000 |
| Jul 14, 2026 | 261.00 | 262.00 | 256.00 | 262.00 | 260.95 | -0.80% | 116,000 |
| Jul 13, 2026 | 272.60 | 272.60 | 260.00 | 264.10 | 263.04 | -1.27% | 80,800 |
| Jul 10, 2026 | 261.00 | 275.00 | 261.00 | 267.50 | 266.43 | -0.58% | 13,600 |
| Jul 9, 2026 | 268.50 | 274.95 | 268.50 | 269.05 | 267.97 | -0.72% | 3,200 |
| Jul 8, 2026 | 264.05 | 276.00 | 264.00 | 271.00 | 269.91 | 0.31% | 13,600 |
| Jul 7, 2026 | 275.95 | 276.00 | 270.15 | 270.15 | 269.07 | -2.12% | 6,400 |
| Jul 6, 2026 | 277.00 | 277.00 | 276.00 | 276.00 | 274.89 | -2.82% | 5,600 |
| Jul 3, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 282.86 | 0.35% | 800 |
| Jul 2, 2026 | 283.05 | 285.00 | 282.00 | 283.00 | 281.87 | -1.39% | 5,600 |
| Jul 1, 2026 | 279.00 | 290.00 | 272.05 | 287.00 | 285.85 | 3.87% | 14,400 |
| Jun 30, 2026 | 276.30 | 276.30 | 276.30 | 276.30 | 275.19 | 1.97% | 800 |
| Jun 29, 2026 | 270.00 | 271.85 | 269.00 | 270.95 | 269.86 | 0.72% | 29,600 |