Pune E - Stock Broking Limited (BOM:544141)
India · Delayed Price · Currency is INR 289.10
+6.80 (2.41%)
At close: May 27, 2026
Pune E - Stock Broking Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 292.00 | 299.90 | 292.00 | 299.90 | 299.90 | -1.02% | 2,400 |
| May 14, 2026 | 293.00 | 303.90 | 289.45 | 303.00 | 303.00 | -0.54% | 19,200 |
| May 13, 2026 | 307.95 | 307.95 | 300.00 | 304.65 | 304.65 | 3.27% | 5,600 |
| May 12, 2026 | 290.00 | 305.60 | 283.00 | 295.00 | 295.00 | 0.63% | 17,600 |
| May 11, 2026 | 299.00 | 299.00 | 293.10 | 293.15 | 293.15 | -0.96% | 4,800 |
| May 8, 2026 | 295.00 | 298.70 | 294.00 | 296.00 | 296.00 | 0.34% | 10,400 |
| May 7, 2026 | 300.00 | 300.00 | 295.00 | 295.00 | 295.00 | -3.12% | 4,800 |
| May 6, 2026 | 301.00 | 309.90 | 301.00 | 304.50 | 304.50 | 1.16% | 7,200 |
| May 5, 2026 | 301.00 | 301.00 | 301.00 | 301.00 | 301.00 | 0.84% | 800 |
| May 4, 2026 | 302.90 | 302.90 | 298.50 | 298.50 | 298.50 | -1.49% | 2,400 |
| Apr 30, 2026 | 303.00 | 303.00 | 303.00 | 303.00 | 303.00 | 0.92% | 800 |
| Apr 29, 2026 | 299.00 | 302.20 | 296.00 | 300.25 | 300.25 | -1.88% | 8,000 |
| Apr 28, 2026 | 310.10 | 310.10 | 305.00 | 306.00 | 306.00 | -3.07% | 4,000 |
| Apr 27, 2026 | 319.95 | 333.95 | 315.05 | 315.70 | 315.70 | 1.04% | 22,400 |
| Apr 24, 2026 | 302.00 | 324.00 | 302.00 | 312.45 | 312.45 | 0.79% | 29,600 |
| Apr 23, 2026 | 281.00 | 323.00 | 281.00 | 310.00 | 310.00 | 12.71% | 48,000 |
| Apr 22, 2026 | 281.50 | 281.50 | 274.10 | 275.05 | 275.05 | -2.29% | 3,200 |
| Apr 21, 2026 | 291.00 | 291.00 | 281.50 | 281.50 | 281.50 | -2.83% | 6,400 |
| Apr 20, 2026 | 280.00 | 310.00 | 280.00 | 289.70 | 289.70 | 3.04% | 56,800 |
| Apr 17, 2026 | 250.00 | 290.00 | 250.00 | 281.15 | 281.15 | 13.78% | 96,000 |
| Apr 16, 2026 | 248.00 | 254.50 | 247.10 | 247.10 | 247.10 | -1.10% | 6,400 |
| Apr 15, 2026 | 235.50 | 259.95 | 235.50 | 249.85 | 249.85 | 10.80% | 60,000 |
| Apr 13, 2026 | 223.25 | 225.50 | 223.25 | 225.50 | 225.50 | -3.84% | 1,600 |
| Apr 10, 2026 | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | 1.41% | 800 |
| Apr 9, 2026 | 237.00 | 237.65 | 229.05 | 231.25 | 231.25 | -0.96% | 8,800 |
| Apr 8, 2026 | 230.00 | 233.50 | 230.00 | 233.50 | 233.50 | 3.50% | 1,600 |
| Apr 7, 2026 | 229.95 | 230.00 | 225.60 | 225.60 | 225.60 | -3.59% | 2,400 |
| Apr 2, 2026 | 225.50 | 234.65 | 225.50 | 234.00 | 234.00 | 0.34% | 6,400 |
| Apr 1, 2026 | 235.00 | 235.00 | 230.00 | 233.20 | 233.20 | 5.05% | 8,800 |
| Mar 30, 2026 | 217.80 | 231.00 | 210.00 | 222.00 | 222.00 | 0.91% | 22,400 |
| Mar 27, 2026 | 220.20 | 224.00 | 219.00 | 220.00 | 220.00 | -2.50% | 12,000 |
| Mar 25, 2026 | 227.95 | 236.00 | 224.10 | 225.65 | 225.65 | -0.59% | 44,000 |
| Mar 24, 2026 | 219.00 | 227.70 | 219.00 | 227.00 | 227.00 | 3.80% | 25,600 |
| Mar 23, 2026 | 219.10 | 222.55 | 218.70 | 218.70 | 218.70 | -3.66% | 6,400 |
| Mar 20, 2026 | 222.50 | 228.50 | 222.50 | 227.00 | 227.00 | 4.10% | 37,600 |
| Mar 19, 2026 | 224.50 | 224.50 | 218.00 | 218.05 | 218.05 | -5.50% | 4,000 |
| Mar 18, 2026 | 227.00 | 230.95 | 226.00 | 230.75 | 230.75 | 1.65% | 24,000 |
| Mar 17, 2026 | 226.10 | 228.95 | 225.00 | 227.00 | 227.00 | -1.54% | 10,400 |
| Mar 16, 2026 | 230.90 | 233.00 | 223.30 | 230.55 | 230.55 | 1.77% | 10,400 |
| Mar 13, 2026 | 237.00 | 237.00 | 225.00 | 226.55 | 226.55 | -4.37% | 11,200 |
| Mar 12, 2026 | 231.00 | 236.90 | 228.30 | 236.90 | 236.90 | 2.55% | 10,400 |
| Mar 11, 2026 | 228.00 | 236.00 | 226.70 | 231.00 | 231.00 | 2.67% | 17,600 |