Pune E - Stock Broking Limited (BOM:544141)
India · Delayed Price · Currency is INR 264.00
+6.05 (2.35%)
At close: Jul 27, 2026
Pune E - Stock Broking Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 267.00 | 267.00 | 259.00 | 261.00 | 261.00 | -1.14% | 8,800 |
| Jul 27, 2026 | 259.00 | 264.90 | 258.00 | 264.00 | 264.00 | 2.35% | 15,200 |
| Jul 24, 2026 | 252.00 | 260.00 | 248.00 | 257.95 | 257.95 | 1.52% | 32,000 |
| Jul 23, 2026 | 260.00 | 262.80 | 254.10 | 254.10 | 254.10 | -0.74% | 22,400 |
| Jul 22, 2026 | 261.00 | 261.00 | 253.00 | 256.00 | 256.00 | -2.23% | 10,400 |
| Jul 21, 2026 | 265.40 | 265.40 | 260.10 | 261.85 | 261.85 | -0.44% | 10,400 |
| Jul 20, 2026 | 263.00 | 263.00 | 262.10 | 263.00 | 263.00 | -2.59% | 4,800 |
| Jul 17, 2026 | 266.50 | 272.90 | 263.90 | 270.00 | 270.00 | 3.87% | 35,200 |
| Jul 16, 2026 | 260.05 | 260.50 | 250.00 | 259.95 | 259.95 | 0.19% | 40,000 |
| Jul 15, 2026 | 267.45 | 267.45 | 258.00 | 259.45 | 259.45 | -0.97% | 20,000 |
| Jul 14, 2026 | 261.00 | 262.00 | 256.00 | 262.00 | 262.00 | -0.80% | 116,000 |
| Jul 13, 2026 | 272.60 | 272.60 | 260.00 | 264.10 | 264.10 | -1.27% | 80,800 |
| Jul 10, 2026 | 261.00 | 275.00 | 261.00 | 267.50 | 267.50 | -0.58% | 13,600 |
| Jul 9, 2026 | 268.50 | 274.95 | 268.50 | 269.05 | 269.05 | -0.72% | 3,200 |
| Jul 8, 2026 | 264.05 | 276.00 | 264.00 | 271.00 | 271.00 | 0.31% | 13,600 |
| Jul 7, 2026 | 275.95 | 276.00 | 270.15 | 270.15 | 270.15 | -2.12% | 6,400 |
| Jul 6, 2026 | 277.00 | 277.00 | 276.00 | 276.00 | 276.00 | -2.82% | 5,600 |
| Jul 3, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | 0.35% | 800 |
| Jul 2, 2026 | 283.05 | 285.00 | 282.00 | 283.00 | 283.00 | -1.39% | 5,600 |
| Jul 1, 2026 | 279.00 | 290.00 | 272.05 | 287.00 | 287.00 | 3.87% | 14,400 |
| Jun 30, 2026 | 276.30 | 276.30 | 276.30 | 276.30 | 276.30 | 1.97% | 800 |
| Jun 29, 2026 | 270.00 | 271.85 | 269.00 | 270.95 | 270.95 | 0.72% | 29,600 |
| Jun 25, 2026 | 269.00 | 269.00 | 269.00 | 269.00 | 269.00 | -0.20% | 800 |
| Jun 24, 2026 | 271.15 | 271.15 | 269.00 | 269.55 | 269.55 | -0.59% | 10,400 |
| Jun 23, 2026 | 279.95 | 279.95 | 271.10 | 271.15 | 271.15 | -0.77% | 10,400 |
| Jun 22, 2026 | 272.05 | 281.50 | 272.00 | 273.25 | 273.25 | -1.81% | 56,800 |
| Jun 19, 2026 | 277.00 | 279.85 | 274.10 | 278.30 | 278.30 | -0.16% | 95,200 |
| Jun 18, 2026 | 273.15 | 279.00 | 273.15 | 278.75 | 278.75 | -1.01% | 51,200 |
| Jun 17, 2026 | 280.00 | 281.60 | 280.00 | 281.60 | 281.60 | 0.04% | 1,600 |
| Jun 16, 2026 | 280.00 | 281.50 | 280.00 | 281.50 | 281.50 | 2.36% | 1,600 |
| Jun 15, 2026 | 282.00 | 282.00 | 275.00 | 275.00 | 275.00 | -1.33% | 8,800 |
| Jun 12, 2026 | 271.00 | 279.00 | 271.00 | 278.70 | 278.70 | 2.46% | 3,200 |
| Jun 11, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | -0.91% | 800 |
| Jun 10, 2026 | 282.00 | 282.00 | 274.25 | 274.50 | 274.50 | -1.96% | 4,800 |
| Jun 9, 2026 | 278.05 | 280.00 | 270.80 | 280.00 | 280.00 | -1.37% | 3,200 |
| Jun 8, 2026 | 284.40 | 284.40 | 277.00 | 283.90 | 283.90 | 1.30% | 4,000 |
| Jun 5, 2026 | 293.00 | 293.00 | 280.25 | 280.25 | 280.25 | -5.00% | 59,200 |
| Jun 4, 2026 | 288.90 | 296.00 | 283.00 | 295.00 | 295.00 | 3.84% | 14,400 |
| Jun 3, 2026 | 282.90 | 290.90 | 282.90 | 284.10 | 284.10 | 0.39% | 8,000 |
| Jun 2, 2026 | 283.00 | 290.20 | 283.00 | 283.00 | 283.00 | 2.39% | 13,600 |
| Jun 1, 2026 | 287.70 | 287.70 | 275.00 | 276.40 | 276.40 | -1.39% | 4,000 |
| May 29, 2026 | 288.90 | 289.00 | 278.60 | 280.30 | 280.30 | -3.04% | 37,600 |
| May 27, 2026 | 286.00 | 289.10 | 286.00 | 289.10 | 289.10 | 2.41% | 1,600 |
| May 26, 2026 | 287.05 | 287.05 | 282.30 | 282.30 | 282.30 | - | 3,200 |
| May 25, 2026 | 286.90 | 288.50 | 280.05 | 282.30 | 282.30 | 0.82% | 12,000 |
| May 22, 2026 | 293.20 | 293.20 | 280.00 | 280.00 | 280.00 | -1.32% | 12,000 |
| May 21, 2026 | 287.10 | 290.00 | 282.50 | 283.75 | 283.75 | -4.56% | 15,200 |
| May 20, 2026 | 289.95 | 297.30 | 289.95 | 297.30 | 297.30 | 2.89% | 1,600 |
| May 19, 2026 | 300.00 | 300.00 | 285.00 | 288.95 | 288.95 | -1.78% | 13,600 |
| May 18, 2026 | 290.00 | 303.95 | 290.00 | 294.20 | 294.20 | -1.90% | 12,000 |