Pune E - Stock Broking Limited (BOM:544141)
India · Delayed Price · Currency is INR 271.00
+0.85 (0.31%)
At close: Jul 8, 2026
Pune E - Stock Broking Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |