P.E. Analytics Limited (NSE:PROPEQUITY)
India · Delayed Price · Currency is INR 162.05
+2.05 (1.28%)
At close: Jan 23, 2026
P.E. Analytics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 162.05 | 162.05 | 162.05 | 162.05 | 162.05 | 1.28% | 600 |
| Jan 22, 2026 | 145.00 | 160.00 | 145.00 | 160.00 | 160.00 | -3.61% | 1,200 |
| Jan 21, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 0.42% | 1,200 |
| Jan 20, 2026 | 168.00 | 168.00 | 165.00 | 165.30 | 165.30 | -0.18% | 447,600 |
| Jan 19, 2026 | 166.00 | 170.00 | 165.00 | 165.60 | 165.60 | -5.37% | 2,400 |
| Jan 16, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 6.06% | 600 |
| Jan 14, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | -8.33% | 600 |
| Jan 13, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 9.09% | 600 |
| Jan 9, 2026 | 164.60 | 165.60 | 164.00 | 165.00 | 165.00 | -2.94% | 4,800 |
| Jan 6, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -2.86% | 1,200 |
| Jan 5, 2026 | 175.00 | 175.00 | 160.05 | 175.00 | 175.00 | -2.78% | 1,800 |
| Jan 2, 2026 | 180.20 | 180.20 | 180.00 | 180.00 | 180.00 | -1.10% | 1,800 |
| Jan 1, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | -2.31% | 1,800 |
| Dec 31, 2025 | 186.30 | 186.30 | 186.30 | 186.30 | 186.30 | 3.50% | 600 |
| Dec 30, 2025 | 177.05 | 180.00 | 177.05 | 180.00 | 180.00 | - | 1,200 |
| Dec 29, 2025 | 180.00 | 180.00 | 172.00 | 180.00 | 180.00 | - | 4,800 |
| Dec 26, 2025 | 185.00 | 185.00 | 180.00 | 180.00 | 180.00 | -7.67% | 6,600 |
| Dec 16, 2025 | 191.25 | 194.95 | 185.00 | 194.95 | 194.95 | 2.47% | 4,200 |
| Dec 15, 2025 | 189.50 | 191.20 | 189.50 | 190.25 | 190.25 | 2.84% | 1,800 |
| Dec 12, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | -2.61% | 600 |
| Dec 11, 2025 | 183.00 | 189.95 | 183.00 | 189.95 | 189.95 | 3.80% | 1,800 |
| Dec 9, 2025 | 190.00 | 190.00 | 182.00 | 183.00 | 183.00 | -2.66% | 3,600 |
| Dec 8, 2025 | 185.05 | 188.00 | 185.05 | 188.00 | 188.00 | -4.08% | 1,200 |
| Dec 5, 2025 | 200.00 | 200.00 | 196.00 | 196.00 | 196.00 | -2.00% | 3,600 |
| Dec 3, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | -2.44% | 600 |
| Dec 2, 2025 | 196.50 | 205.00 | 196.50 | 205.00 | 205.00 | 6.77% | 6,000 |
| Nov 28, 2025 | 191.95 | 192.00 | 191.95 | 192.00 | 192.00 | 2.15% | 2,400 |
| Nov 25, 2025 | 181.35 | 187.95 | 181.35 | 187.95 | 187.95 | -2.11% | 3,000 |
| Nov 24, 2025 | 181.20 | 200.00 | 181.20 | 192.00 | 192.00 | 5.96% | 6,600 |
| Nov 20, 2025 | 180.00 | 181.20 | 180.00 | 181.20 | 181.20 | 0.67% | 1,200 |
| Nov 19, 2025 | 166.00 | 180.00 | 166.00 | 180.00 | 180.00 | - | 1,200 |
| Nov 18, 2025 | 185.00 | 188.00 | 180.00 | 180.00 | 180.00 | -5.26% | 5,400 |
| Nov 17, 2025 | 185.00 | 190.00 | 184.95 | 190.00 | 190.00 | 2.70% | 4,200 |
| Nov 13, 2025 | 183.00 | 185.00 | 183.00 | 185.00 | 185.00 | -2.12% | 24,000 |
| Nov 12, 2025 | 188.00 | 190.00 | 188.00 | 189.00 | 189.00 | 8.00% | 6,600 |
| Nov 11, 2025 | 170.00 | 175.00 | 170.00 | 175.00 | 175.00 | 2.94% | 1,800 |
| Nov 7, 2025 | 169.95 | 170.00 | 169.95 | 170.00 | 170.00 | 3.03% | 1,200 |
| Nov 6, 2025 | 164.95 | 165.00 | 164.95 | 165.00 | 165.00 | -0.45% | 1,800 |
| Nov 4, 2025 | 165.10 | 171.50 | 165.10 | 165.75 | 165.75 | -4.74% | 7,200 |
| Nov 3, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - | 1,200 |
| Oct 31, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | -0.29% | 600 |
| Oct 30, 2025 | 180.00 | 180.00 | 171.10 | 174.50 | 174.50 | -5.68% | 3,000 |
| Oct 24, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | 600 |
| Oct 20, 2025 | 156.60 | 185.00 | 156.60 | 185.00 | 185.00 | 0.54% | 16,800 |
| Oct 16, 2025 | 184.90 | 185.00 | 184.00 | 184.00 | 184.00 | 2.48% | 5,400 |
| Oct 14, 2025 | 179.55 | 179.55 | 179.55 | 179.55 | 179.55 | 1.01% | 600 |
| Oct 13, 2025 | 178.00 | 178.00 | 177.20 | 177.75 | 177.75 | -2.87% | 4,200 |
| Oct 10, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | -0.44% | 600 |
| Oct 9, 2025 | 182.05 | 183.80 | 182.00 | 183.80 | 183.80 | -7.59% | 2,400 |
| Oct 7, 2025 | 187.00 | 199.95 | 187.00 | 198.90 | 198.90 | 10.50% | 4,200 |