Pune E - Stock Broking Limited (BOM:544141)
India · Delayed Price · Currency is INR 267.00
-3.00 (-1.11%)
At close: Nov 9, 2026
Pune E - Stock Broking Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 269.00 | 269.05 | 265.00 | 267.00 | 267.00 | -1.11% | 19,200 |
| Nov 8, 2026 | 266.00 | 270.00 | 264.00 | 270.00 | 270.00 | 1.01% | 19,200 |
| Nov 6, 2026 | 265.00 | 270.00 | 263.80 | 267.30 | 267.30 | 1.52% | 26,400 |
| Nov 5, 2026 | 261.95 | 265.00 | 258.00 | 263.30 | 263.30 | 2.57% | 32,800 |
| Nov 4, 2026 | 256.05 | 258.00 | 255.55 | 256.70 | 256.70 | 0.37% | 16,000 |
| Nov 3, 2026 | 257.10 | 259.50 | 255.70 | 255.75 | 255.75 | -2.33% | 20,000 |
| Nov 2, 2026 | 261.10 | 264.85 | 258.00 | 261.85 | 261.85 | -0.38% | 19,200 |
| Oct 30, 2026 | 260.50 | 272.00 | 255.00 | 262.85 | 262.85 | 1.88% | 70,400 |
| Oct 29, 2026 | 261.00 | 261.00 | 257.00 | 258.00 | 258.00 | 0.39% | 13,600 |
| Oct 28, 2026 | 259.50 | 260.00 | 257.00 | 257.00 | 257.00 | -1.44% | 15,200 |
| Oct 27, 2026 | 259.20 | 261.65 | 256.10 | 260.75 | 260.75 | 0.15% | 24,000 |
| Oct 26, 2026 | 254.00 | 260.90 | 245.00 | 260.35 | 260.35 | 5.36% | 32,800 |
| Oct 23, 2026 | 255.10 | 255.10 | 247.10 | 247.10 | 247.10 | -5.25% | 19,200 |
| Oct 22, 2026 | 255.00 | 261.00 | 255.00 | 260.80 | 260.80 | 1.22% | 15,200 |
| Oct 21, 2026 | 257.15 | 260.75 | 257.00 | 257.65 | 257.65 | -1.13% | 16,800 |
| Oct 19, 2026 | 260.00 | 261.95 | 259.05 | 260.60 | 260.60 | 0.46% | 14,400 |
| Oct 16, 2026 | 259.50 | 261.90 | 259.25 | 259.40 | 259.40 | 0.15% | 15,200 |
| Oct 15, 2026 | 260.20 | 262.95 | 259.00 | 259.00 | 259.00 | -0.50% | 15,200 |
| Oct 14, 2026 | 256.10 | 260.50 | 255.50 | 260.30 | 260.30 | -0.15% | 14,400 |
| Oct 13, 2026 | 261.00 | 261.00 | 260.00 | 260.70 | 260.70 | -0.11% | 16,000 |
| Oct 12, 2026 | 259.35 | 261.00 | 258.00 | 261.00 | 261.00 | 0.64% | 16,000 |
| Oct 9, 2026 | 257.05 | 260.95 | 257.00 | 259.35 | 259.35 | 1.71% | 13,600 |
| Oct 8, 2026 | 262.00 | 262.00 | 253.00 | 255.00 | 255.00 | -2.30% | 23,200 |
| Oct 7, 2026 | 260.00 | 264.00 | 257.40 | 261.00 | 261.00 | 1.91% | 17,600 |
| Oct 6, 2026 | 258.05 | 261.00 | 255.00 | 256.10 | 256.10 | 0.06% | 13,600 |
| Oct 5, 2026 | 255.00 | 265.00 | 255.00 | 255.95 | 255.95 | 0.37% | 24,000 |
| Oct 1, 2026 | 251.00 | 265.00 | 248.00 | 255.00 | 255.00 | 1.19% | 23,200 |
| Sep 30, 2026 | 257.95 | 257.95 | 252.00 | 252.00 | 252.00 | -2.31% | 18,400 |
| Sep 29, 2026 | 255.50 | 259.50 | 255.10 | 257.95 | 257.95 | -0.77% | 13,600 |
| Sep 28, 2026 | 255.60 | 260.60 | 255.60 | 259.95 | 259.95 | 1.94% | 11,200 |
| Sep 25, 2026 | 259.05 | 261.00 | 254.45 | 255.00 | 255.00 | -1.35% | 18,400 |
| Sep 24, 2026 | 265.00 | 266.00 | 258.50 | 258.50 | 258.50 | -0.86% | 33,600 |
| Sep 23, 2026 | 261.00 | 265.00 | 259.00 | 260.75 | 260.75 | 0.68% | 28,800 |
| Sep 22, 2026 | 261.10 | 263.00 | 259.00 | 259.00 | 259.00 | -3.12% | 20,000 |
| Sep 21, 2026 | 272.95 | 272.95 | 265.00 | 267.35 | 267.35 | -2.39% | 12,000 |
| Sep 18, 2026 | 266.10 | 274.60 | 266.00 | 273.90 | 273.90 | 2.83% | 17,600 |
| Sep 17, 2026 | 263.50 | 267.00 | 263.00 | 266.35 | 266.35 | -0.52% | 14,400 |
| Sep 16, 2026 | 269.90 | 270.00 | 263.00 | 267.75 | 267.75 | -0.46% | 13,600 |
| Sep 15, 2026 | 274.90 | 274.90 | 263.00 | 269.00 | 269.00 | 0.47% | 20,800 |
| Sep 11, 2026 | 260.15 | 270.00 | 260.15 | 267.75 | 267.75 | 2.78% | 21,600 |
| Sep 10, 2026 | 268.00 | 268.00 | 260.25 | 260.50 | 260.50 | -1.31% | 12,000 |
| Sep 9, 2026 | 264.00 | 264.65 | 260.55 | 263.95 | 263.95 | -1.57% | 10,400 |
| Sep 8, 2026 | 266.75 | 269.40 | 263.00 | 268.15 | 268.15 | 0.54% | 10,400 |
| Sep 7, 2026 | 261.10 | 266.75 | 260.00 | 266.70 | 266.70 | 0.40% | 10,400 |
| 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 |