P.E. Analytics Limited (NSE:PROPEQUITY)
India · Delayed Price · Currency is INR 225.00
+21.00 (10.29%)
Aug 7, 2026, 12:01 PM IST
P.E. Analytics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 239.90 | 239.90 | 225.00 | 225.00 | 225.00 | 10.29% | 1,800 |
| Aug 5, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | -3.77% | 600 |
| Jul 30, 2026 | 212.20 | 212.20 | 212.00 | 212.00 | 212.00 | -1.85% | 1,800 |
| Jul 29, 2026 | 211.20 | 216.00 | 211.20 | 216.00 | 216.00 | -2.66% | 1,200 |
| Jul 24, 2026 | 222.00 | 222.00 | 221.90 | 221.90 | 221.90 | - | 3,600 |
| Jul 23, 2026 | 215.55 | 221.90 | 215.55 | 221.90 | 221.90 | -0.05% | 1,200 |
| Jul 22, 2026 | 218.00 | 222.00 | 218.00 | 222.00 | 222.00 | -0.89% | 2,400 |
| Jul 21, 2026 | 215.05 | 224.00 | 215.05 | 224.00 | 224.00 | -6.63% | 2,400 |
| Jul 16, 2026 | 227.00 | 240.00 | 225.00 | 239.90 | 239.90 | 5.22% | 12,600 |
| Jul 13, 2026 | 229.00 | 229.00 | 228.00 | 228.00 | 228.00 | -2.98% | 1,200 |
| Jul 10, 2026 | 229.50 | 235.00 | 229.50 | 235.00 | 235.00 | 2.62% | 1,200 |
| Jul 9, 2026 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | 0.09% | 1,800 |
| Jul 7, 2026 | 229.90 | 229.90 | 225.00 | 228.80 | 228.80 | -5.02% | 4,800 |
| Jul 6, 2026 | 240.90 | 240.90 | 240.90 | 240.90 | 240.90 | 2.95% | 600 |
| Jul 3, 2026 | 229.90 | 240.00 | 228.10 | 234.00 | 234.00 | -5.26% | 3,600 |
| Jul 2, 2026 | 239.00 | 250.00 | 239.00 | 247.00 | 247.00 | 8.81% | 3,000 |
| Jul 1, 2026 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | - | 600 |
| Jun 30, 2026 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | 3.21% | 600 |
| Jun 29, 2026 | 235.00 | 240.00 | 219.95 | 219.95 | 219.95 | -2.24% | 4,200 |
| Jun 25, 2026 | 222.95 | 225.00 | 207.00 | 225.00 | 225.00 | 1.28% | 3,000 |
| Jun 24, 2026 | 245.00 | 245.00 | 216.00 | 222.15 | 222.15 | -10.06% | 4,200 |
| Jun 22, 2026 | 245.00 | 247.00 | 245.00 | 247.00 | 247.00 | 2.92% | 1,800 |
| Jun 19, 2026 | 240.00 | 240.00 | 238.00 | 240.00 | 240.00 | - | 2,400 |
| Jun 18, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | -2.04% | 600 |
| Jun 17, 2026 | 244.00 | 249.00 | 240.00 | 245.00 | 245.00 | 2.08% | 2,400 |
| Jun 16, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | -0.83% | 1,200 |
| Jun 15, 2026 | 239.95 | 242.00 | 239.95 | 242.00 | 242.00 | 5.68% | 3,000 |
| Jun 12, 2026 | 210.00 | 229.00 | 210.00 | 229.00 | 229.00 | 4.14% | 1,800 |
| Jun 10, 2026 | 219.90 | 219.90 | 219.90 | 219.90 | 219.90 | 2.28% | 600 |
| Jun 8, 2026 | 199.00 | 215.00 | 199.00 | 215.00 | 215.00 | 7.82% | 4,200 |
| Jun 5, 2026 | 205.20 | 205.80 | 197.55 | 199.40 | 199.40 | -9.36% | 16,200 |
| Jun 4, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | 3,000 |
| 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 |