Peeti Securities Limited (BOM:531352)
India
· Delayed Price · Currency is INR 22.00
+0.01 (0.05%)
At close: Apr 28, 2026
Peeti Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 21.89 | 22.00 | 21.89 | 21.99 | 21.99 | -0.05% | 9 |
| Apr 28, 2026 | 21.99 | 22.00 | 20.90 | 22.00 | 22.00 | 0.05% | 1,210 |
| Apr 27, 2026 | 21.99 | 21.99 | 20.90 | 21.99 | 21.99 | 0.05% | 890 |
| Apr 24, 2026 | 20.06 | 22.00 | 20.00 | 21.98 | 21.98 | 4.67% | 3,505 |
| Apr 23, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 179 |
| Apr 20, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 5.00% | 1 |
| Apr 16, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 596 |
| Apr 15, 2026 | 19.75 | 20.00 | 19.75 | 20.00 | 20.00 | 4.99% | 150 |
| Apr 13, 2026 | 19.75 | 19.75 | 19.01 | 19.05 | 19.05 | -1.04% | 93 |
| Apr 10, 2026 | 18.52 | 19.25 | 18.50 | 19.25 | 19.25 | 4.73% | 4,898 |
| Apr 8, 2026 | 17.51 | 18.38 | 17.51 | 18.38 | 18.38 | 4.97% | 17 |
| Apr 6, 2026 | 17.01 | 17.51 | 17.01 | 17.51 | 17.51 | -1.96% | 280 |
| Apr 1, 2026 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - | 20 |
| Mar 27, 2026 | 17.50 | 17.86 | 17.50 | 17.86 | 17.86 | 5.00% | 157 |
| Mar 25, 2026 | 17.01 | 18.00 | 17.00 | 17.01 | 17.01 | -2.86% | 1,006 |
| Mar 24, 2026 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - | 2 |
| Mar 23, 2026 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | -1.90% | 1,002 |
| Mar 19, 2026 | 18.96 | 18.96 | 17.76 | 17.85 | 17.85 | -1.16% | 1,470 |
| Mar 18, 2026 | 19.01 | 19.95 | 18.05 | 18.06 | 18.06 | -4.95% | 2,282 |
| Mar 17, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -4.76% | 6 |
| Mar 16, 2026 | 18.62 | 19.95 | 18.62 | 19.95 | 19.95 | 5.00% | 220 |
| Mar 13, 2026 | 19.01 | 19.01 | 19.00 | 19.00 | 19.00 | -5.00% | 3,917 |
| Mar 12, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -4.44% | 198 |
| Mar 11, 2026 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | -4.99% | 50 |
| Mar 10, 2026 | 20.94 | 22.03 | 20.94 | 22.03 | 22.03 | -0.05% | 24 |
| Mar 9, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 4.95% | 2 |
| Mar 6, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 106 |
| Feb 27, 2026 | 19.01 | 21.00 | 19.01 | 21.00 | 21.00 | 5.00% | 549 |
| Feb 25, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 17 |
| Feb 24, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.50% | 1 |
| Feb 23, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.50% | 1 |
| Feb 20, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 2 |
| Feb 19, 2026 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | -4.76% | 195 |
| Feb 18, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 10 |
| Feb 13, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 20 |
| Feb 12, 2026 | 21.53 | 21.53 | 20.05 | 21.00 | 21.00 | 2.39% | 4,804 |
| Feb 11, 2026 | 21.50 | 22.50 | 20.51 | 20.51 | 20.51 | -4.29% | 1,559 |
| Feb 9, 2026 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | 5.00% | 3,297 |
| Feb 6, 2026 | 19.44 | 20.41 | 19.44 | 20.41 | 20.41 | 4.99% | 287 |
| Feb 5, 2026 | 20.00 | 20.00 | 19.44 | 19.44 | 19.44 | -4.99% | 220 |
| Feb 4, 2026 | 20.39 | 20.84 | 20.39 | 20.46 | 20.46 | -0.15% | 196 |
| Feb 3, 2026 | 20.50 | 20.50 | 20.49 | 20.49 | 20.49 | -0.53% | 2 |
| Feb 2, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | 4 |
| Feb 1, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -4.98% | 1 |
| Jan 30, 2026 | 22.00 | 22.00 | 21.35 | 21.68 | 21.68 | -3.52% | 2 |
| Jan 29, 2026 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - | 16 |
| Jan 27, 2026 | 23.75 | 23.75 | 22.47 | 22.47 | 22.47 | -4.99% | 2,105 |
| Jan 22, 2026 | 24.89 | 24.89 | 23.65 | 23.65 | 23.65 | -4.98% | 65 |
| Jan 21, 2026 | 24.92 | 24.92 | 24.89 | 24.89 | 24.89 | 4.80% | 8 |
| Jan 20, 2026 | 23.22 | 24.28 | 23.22 | 23.75 | 23.75 | -2.82% | 40 |
| Jan 16, 2026 | 24.50 | 24.50 | 22.45 | 24.44 | 24.44 | 3.56% | 21 |
| Jan 14, 2026 | 21.48 | 23.60 | 21.48 | 23.60 | 23.60 | 4.38% | 1,245 |
| Jan 12, 2026 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | -4.96% | 21 |
| Jan 9, 2026 | 23.80 | 23.80 | 23.79 | 23.79 | 23.79 | 4.80% | 4 |
| Jan 8, 2026 | 24.00 | 24.00 | 22.67 | 22.70 | 22.70 | -4.86% | 346 |
| Jan 7, 2026 | 22.75 | 23.87 | 22.75 | 23.86 | 23.86 | 4.88% | 7 |
| Jan 6, 2026 | 23.50 | 23.50 | 22.75 | 22.75 | 22.75 | -3.19% | 343 |
| Jan 5, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | 192 |
| Jan 2, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -2.49% | 170 |
| Jan 1, 2026 | 24.72 | 24.72 | 23.03 | 24.10 | 24.10 | -0.58% | 1,091 |
| Dec 31, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | 4.75% | 10 |
| Dec 30, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | -0.47% | 14 |
| Dec 29, 2025 | 23.25 | 23.72 | 23.25 | 23.25 | 23.25 | - | 16 |
| Dec 24, 2025 | 23.50 | 23.50 | 23.25 | 23.25 | 23.25 | -2.88% | 1,700 |
| Dec 23, 2025 | 22.80 | 23.94 | 22.80 | 23.94 | 23.94 | 5.00% | 715 |
| Dec 22, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | 1 |
| Dec 18, 2025 | 21.85 | 22.80 | 21.85 | 22.80 | 22.80 | -0.87% | 1,010 |
| Dec 17, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -3.36% | 1 |
| Dec 16, 2025 | 25.00 | 25.01 | 23.80 | 23.80 | 23.80 | -0.21% | 15 |
| Dec 15, 2025 | 25.02 | 25.02 | 23.85 | 23.85 | 23.85 | - | 22 |
| Dec 12, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 4.93% | 5 |
| Dec 11, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 4.70% | 8 |
| Dec 10, 2025 | 21.75 | 21.75 | 21.71 | 21.71 | 21.71 | - | 59 |
| Dec 8, 2025 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | 4.98% | 10 |
| Dec 2, 2025 | 22.69 | 22.69 | 20.55 | 20.68 | 20.68 | -4.30% | 3,955 |
| Dec 1, 2025 | 21.25 | 21.61 | 21.25 | 21.61 | 21.61 | 4.95% | 2,072 |
| Nov 28, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - | 58 |
| Nov 26, 2025 | 19.62 | 20.60 | 19.12 | 20.59 | 20.59 | 4.94% | 713 |
| Nov 24, 2025 | 20.75 | 21.25 | 19.62 | 19.62 | 19.62 | -4.99% | 1,321 |
| Nov 21, 2025 | 18.77 | 20.73 | 18.77 | 20.65 | 20.65 | 4.56% | 38 |
| Nov 19, 2025 | 20.00 | 20.00 | 19.00 | 19.75 | 19.75 | -1.25% | 35 |
| Nov 17, 2025 | 20.01 | 20.01 | 20.00 | 20.00 | 20.00 | - | 2 |
| Nov 13, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 2 |
| Nov 12, 2025 | 19.50 | 20.00 | 19.50 | 20.00 | 20.00 | 2.56% | 75 |
| Nov 11, 2025 | 20.82 | 20.82 | 19.50 | 19.50 | 19.50 | -1.66% | 11 |
| Nov 10, 2025 | 20.51 | 20.52 | 19.36 | 19.83 | 19.83 | -2.41% | 529 |
| Nov 7, 2025 | 22.00 | 22.00 | 19.95 | 20.32 | 20.32 | -3.24% | 536 |
| Nov 6, 2025 | 20.08 | 21.00 | 20.08 | 21.00 | 21.00 | 4.63% | 118 |
| Nov 3, 2025 | 20.07 | 21.00 | 20.07 | 20.07 | 20.07 | -4.97% | 215 |
| Oct 31, 2025 | 21.13 | 21.13 | 21.12 | 21.12 | 21.12 | 4.92% | 122 |
| Oct 30, 2025 | 20.50 | 21.00 | 20.00 | 20.13 | 20.13 | -1.32% | 1,394 |
| Oct 29, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.49% | 1 |