P.E. Analytics Limited (NSE:PROPEQUITY)
India · Delayed Price · Currency is INR 220.00
+5.00 (2.33%)
Jun 3, 2026, 3:28 PM IST
P.E. Analytics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 225.00 | 225.00 | 200.00 | 220.00 | 220.00 | 2.33% | 21,000 |
| Jun 2, 2026 | 192.50 | 215.00 | 192.50 | 215.00 | 215.00 | -3.59% | 3,000 |
| Jun 1, 2026 | 250.00 | 250.00 | 215.65 | 223.00 | 223.00 | -7.08% | 7,200 |
| May 29, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0.84% | 600 |
| May 27, 2026 | 249.90 | 249.90 | 238.00 | 238.00 | 238.00 | -4.80% | 3,600 |
| May 26, 2026 | 250.00 | 250.00 | 249.95 | 250.00 | 250.00 | - | 2,400 |
| May 22, 2026 | 227.05 | 250.00 | 227.05 | 250.00 | 250.00 | -3.57% | 1,200 |
| May 21, 2026 | 254.00 | 268.00 | 254.00 | 259.25 | 259.25 | 2.43% | 5,400 |
| May 20, 2026 | 224.95 | 259.00 | 224.95 | 253.10 | 253.10 | 12.49% | 20,400 |
| May 19, 2026 | 254.00 | 255.00 | 225.00 | 225.00 | 225.00 | -10.16% | 3,000 |
| May 18, 2026 | 221.00 | 257.00 | 221.00 | 250.45 | 250.45 | 16.49% | 31,200 |
| May 15, 2026 | 218.00 | 218.00 | 215.00 | 215.00 | 215.00 | 7.47% | 3,000 |
| May 14, 2026 | 223.50 | 226.00 | 199.95 | 200.05 | 200.05 | -10.29% | 37,800 |
| May 13, 2026 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | 2.29% | 600 |
| May 12, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - | 600 |
| May 11, 2026 | 216.15 | 218.00 | 215.00 | 218.00 | 218.00 | 1.14% | 3,000 |
| May 8, 2026 | 215.55 | 215.55 | 215.55 | 215.55 | 215.55 | 0.28% | 600 |
| May 7, 2026 | 214.95 | 214.95 | 214.95 | 214.95 | 214.95 | 2.36% | 1,200 |
| May 6, 2026 | 195.05 | 210.00 | 195.05 | 210.00 | 210.00 | 7.69% | 7,200 |
| May 5, 2026 | 208.00 | 209.00 | 195.00 | 195.00 | 195.00 | -6.70% | 36,600 |
| Apr 30, 2026 | 208.90 | 209.00 | 208.90 | 209.00 | 209.00 | - | 2,400 |
| Apr 29, 2026 | 208.00 | 209.00 | 208.00 | 209.00 | 209.00 | -1.18% | 1,200 |
| Apr 23, 2026 | 211.00 | 211.50 | 211.00 | 211.50 | 211.50 | 2.22% | 1,200 |
| Apr 21, 2026 | 205.00 | 209.00 | 205.00 | 206.90 | 206.90 | 3.11% | 5,400 |
| Apr 15, 2026 | 185.00 | 201.90 | 185.00 | 200.65 | 200.65 | 2.90% | 9,000 |
| Apr 10, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 4.00% | 1,200 |
| Apr 9, 2026 | 174.50 | 190.00 | 174.50 | 187.50 | 187.50 | 7.45% | 1,800 |
| Apr 8, 2026 | 145.00 | 178.00 | 145.00 | 174.50 | 174.50 | 2.05% | 15,600 |
| Apr 7, 2026 | 172.55 | 175.00 | 170.00 | 171.00 | 171.00 | 3.60% | 19,800 |
| Apr 6, 2026 | 165.05 | 165.05 | 165.05 | 165.05 | 165.05 | -2.91% | 600 |
| Apr 2, 2026 | 175.00 | 175.00 | 170.00 | 170.00 | 170.00 | 3.66% | 3,000 |
| Mar 30, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | -0.61% | 1,200 |
| Mar 27, 2026 | 168.00 | 168.00 | 156.00 | 165.00 | 165.00 | -2.94% | 3,000 |
| Mar 24, 2026 | 195.00 | 195.00 | 168.95 | 170.00 | 170.00 | -10.53% | 27,000 |
| Mar 23, 2026 | 195.00 | 195.00 | 190.00 | 190.00 | 190.00 | -2.56% | 4,800 |
| Mar 20, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - | 3,600 |
| Mar 19, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - | 1,800 |
| Mar 18, 2026 | 190.00 | 198.00 | 190.00 | 195.00 | 195.00 | 2.63% | 4,800 |
| Mar 16, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0.05% | 2,400 |
| Mar 13, 2026 | 185.00 | 189.90 | 183.15 | 189.90 | 189.90 | 6.09% | 3,600 |
| Mar 12, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - | 600 |
| Mar 10, 2026 | 179.75 | 179.75 | 179.00 | 179.00 | 179.00 | -0.42% | 12,000 |
| Mar 9, 2026 | 181.00 | 181.00 | 179.00 | 179.75 | 179.75 | 0.98% | 4,200 |
| Mar 4, 2026 | 174.00 | 178.00 | 174.00 | 178.00 | 178.00 | 1.71% | 3,600 |
| Mar 2, 2026 | 178.00 | 178.00 | 175.00 | 175.00 | 175.00 | -1.96% | 1,200 |
| Feb 27, 2026 | 175.10 | 178.90 | 170.00 | 178.50 | 178.50 | -7.47% | 10,200 |
| Feb 25, 2026 | 192.00 | 193.95 | 191.00 | 192.90 | 192.90 | 7.17% | 5,400 |
| Feb 24, 2026 | 180.00 | 185.00 | 180.00 | 180.00 | 180.00 | 0.06% | 6,600 |
| Feb 23, 2026 | 178.35 | 182.50 | 173.15 | 179.90 | 179.90 | -7.98% | 4,200 |
| Feb 19, 2026 | 190.00 | 196.00 | 184.10 | 195.50 | 195.50 | -2.74% | 3,000 |