Skip to main content
Pune E - Stock Broking Limited (BOM:544141)
India flag India · Delayed Price · Currency is INR
222.35
-1.85 (-0.83%)
At close: Mar 9, 2026

Pune E - Stock Broking Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026223.00225.10222.50224.20224.20-0.75%6,400
Mar 5, 2026224.00225.90224.00225.90225.901.48%3,200
Mar 4, 2026224.00224.00220.40222.60222.60-0.74%5,600
Mar 2, 2026225.00235.00222.00224.25224.25-1.64%39,200
Feb 27, 2026229.00229.00225.00228.00228.00-1.91%9,600
Feb 26, 2026239.00239.00229.00232.45232.45-0.90%12,000
Feb 25, 2026238.00238.00234.50234.55234.55-1.84%28,000
Feb 24, 2026238.85239.00238.85238.95238.95-0.44%1,600
Feb 23, 2026236.00241.50236.00240.00240.00-0.06%6,400
Feb 20, 2026243.00246.00238.00240.15240.15-2.64%16,000
Feb 19, 2026245.00253.15241.50246.65246.653.05%39,200
Feb 18, 2026240.50240.50239.00239.35239.35-2.23%14,400
Feb 17, 2026242.50249.00239.00244.80244.803.29%99,200
Feb 16, 2026239.80240.00234.00237.00237.00-0.82%57,600
Feb 13, 2026233.00238.95233.00238.95238.950.80%8,000
Feb 12, 2026224.00241.95224.00237.05237.054.66%98,400
Feb 11, 2026226.85231.00221.10226.50226.50-1.29%52,800
Feb 10, 2026231.20253.00225.00229.45229.45-2.80%125,600
Feb 9, 2026240.00244.00235.00236.05236.05-0.72%20,800
Feb 6, 2026245.00247.90235.30237.75237.75-3.18%12,000
Feb 5, 2026242.00248.00241.50245.55245.552.10%35,200
Feb 4, 2026228.40252.00220.25240.50240.507.15%202,400
Feb 3, 2026218.00245.00218.00224.45224.454.37%144,800
Feb 2, 2026215.05215.05215.05215.05215.05-800
Feb 1, 2026220.00220.00212.80215.05215.05-0.90%24,800
Jan 30, 2026205.05238.00205.05217.00217.003.19%186,400
Jan 29, 2026208.90216.00203.10210.30210.302.96%104,800
Jan 28, 2026210.15210.15203.00204.25204.25-1.87%24,000
Jan 27, 2026219.80219.80208.00208.15208.15-5.30%13,600
Jan 23, 2026201.00237.95198.05219.80219.8010.84%193,600
Jan 22, 2026191.00200.00190.40198.30198.303.28%96,800
Jan 21, 2026192.50192.50185.00192.00192.00-3.88%28,800
Jan 20, 2026198.00204.75193.75199.75199.751.22%32,000
Jan 19, 2026202.00203.00197.15197.35197.35-0.33%4,000
Jan 16, 2026204.45204.90198.00198.00198.00-0.15%14,400
Jan 14, 2026203.65203.65198.30198.30198.30-0.87%1,600
Jan 13, 2026202.00205.80200.00200.05200.05-1.65%10,400
Jan 12, 2026200.55205.80200.30203.40203.40-0.34%18,400
Jan 9, 2026220.00220.00201.00204.10204.101.57%25,600
Jan 8, 2026202.00202.00200.60200.95200.95-0.59%5,600
Jan 7, 2026202.50205.95201.10202.15202.15-2.08%15,200
Jan 6, 2026204.50208.40200.05206.45206.451.20%16,800
Jan 5, 2026204.00204.00204.00204.00204.00-0.97%800
Jan 2, 2026208.00210.00203.25206.00206.000.39%7,200
Jan 1, 2026206.00211.20205.20205.20205.20-0.07%4,000
Dec 31, 2025205.20208.80205.20205.35205.35-1.27%4,800
Dec 30, 2025207.00208.00207.00208.00208.002.16%1,600
Dec 29, 2025207.00211.30203.60203.60203.60-1.81%3,200
Dec 26, 2025210.40214.30195.00207.35207.350.39%21,600
Dec 24, 2025208.00208.00206.10206.55206.55-2.02%3,200
Dec 23, 2025207.00211.50207.00210.80210.801.20%6,400
Dec 22, 2025205.00211.50205.00208.30208.301.26%8,000
Dec 19, 2025206.10206.10205.10205.70205.70-2.05%3,200
Dec 18, 2025205.00218.00205.00210.00210.003.86%19,200
Dec 17, 2025202.00206.60200.20202.20202.20-1.41%5,600
Dec 16, 2025205.05205.85205.05205.10205.100.02%2,400
Dec 15, 2025208.40208.40201.25205.05205.05-0.29%7,200
Dec 12, 2025204.20205.80203.00205.65205.651.01%10,400
Dec 11, 2025207.50209.00203.60203.60203.60-2.09%4,800
Dec 10, 2025207.95207.95207.95207.95207.950.34%800
Dec 9, 2025202.55208.80200.00207.25207.251.34%30,400
Dec 8, 2025209.50210.10203.00204.50204.50-5.50%9,600
Dec 5, 2025213.55219.80213.50216.40216.40-1.19%4,800
Dec 4, 2025221.00221.00214.05219.00219.000.64%4,000
Dec 3, 2025220.00220.00217.50217.60217.60-3.29%7,200
Dec 2, 2025225.25227.00216.05225.00225.000.16%8,800
Dec 1, 2025223.00227.00217.20224.65224.650.74%58,400
Nov 28, 2025225.90225.95218.80223.00223.000.90%8,800
Nov 27, 2025225.00225.55220.10221.00221.00-1.01%28,800
Nov 26, 2025217.50224.90213.50223.25223.253.43%52,800
Nov 25, 2025216.70217.00213.40215.85215.850.98%15,200
Nov 24, 2025210.50216.80209.50213.75213.752.05%67,200
Nov 21, 2025207.00211.00203.65209.45209.45-0.07%23,200
Nov 20, 2025201.50211.95201.50209.60209.601.55%39,200
Nov 19, 2025200.00208.00200.00206.40206.401.93%13,600
Nov 18, 2025203.00203.00202.10202.50202.50-0.10%6,400
Nov 17, 2025202.30206.00202.00202.70202.70-3.15%9,600
Nov 14, 2025209.00209.30205.40209.30209.300.63%7,200
Nov 13, 2025214.00214.00207.15208.00208.00-2.80%5,600
Nov 12, 2025217.00217.00211.75214.00214.000.35%4,800
Nov 11, 2025208.00214.80207.10213.25213.251.07%12,000
Nov 10, 2025212.00212.70205.25211.00211.00-0.45%27,200
Nov 7, 2025203.10213.40202.50211.95211.952.86%113,600
Nov 6, 2025200.10208.00200.10206.05206.05-4.76%16,800
Nov 4, 2025213.00217.95210.00216.35216.352.44%60,800
Nov 3, 2025204.55216.45204.50211.20211.202.00%43,200
Oct 31, 2025204.10210.20204.10207.05207.050.07%14,400
Oct 30, 2025204.60208.90203.70206.90206.90-0.98%12,800
Oct 29, 2025214.90214.90202.10208.95208.950.29%33,600
Oct 28, 2025213.30213.30207.70208.35208.35-3.25%68,000
Oct 27, 2025218.00218.00212.45215.35215.35-1.03%28,000
Oct 24, 2025215.80218.95210.00217.60217.601.71%97,600
Oct 23, 2025204.00214.95204.00213.95213.953.61%60,800
Oct 21, 2025206.90211.50206.00206.50206.501.25%24,800
Oct 20, 2025202.00204.45200.00203.95203.95-0.83%10,400
Oct 17, 2025190.85208.80190.85205.65205.653.76%23,200
Oct 16, 2025197.25202.90195.50198.20198.200.48%16,000
Oct 15, 2025200.10204.95196.10197.25197.25-2.64%16,000
Oct 14, 2025201.10203.00201.00202.60202.60-2.01%8,000
Oct 13, 2025205.00209.00204.00206.75206.75-0.60%7,200