Pune E - Stock Broking Limited (BOM:544141)
India
· Delayed Price · Currency is INR 306.00
-9.70 (-3.07%)
At close: Apr 28, 2026
Pune E - Stock Broking Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 299.00 | 302.20 | 296.00 | 300.25 | 300.25 | -1.88% | 8,000 |
| Apr 28, 2026 | 310.10 | 310.10 | 305.00 | 306.00 | 306.00 | -3.07% | 4,000 |
| Apr 27, 2026 | 319.95 | 333.95 | 315.05 | 315.70 | 315.70 | 1.04% | 22,400 |
| Apr 24, 2026 | 302.00 | 324.00 | 302.00 | 312.45 | 312.45 | 0.79% | 29,600 |
| Apr 23, 2026 | 281.00 | 323.00 | 281.00 | 310.00 | 310.00 | 12.71% | 48,000 |
| Apr 22, 2026 | 281.50 | 281.50 | 274.10 | 275.05 | 275.05 | -2.29% | 3,200 |
| Apr 21, 2026 | 291.00 | 291.00 | 281.50 | 281.50 | 281.50 | -2.83% | 6,400 |
| Apr 20, 2026 | 280.00 | 310.00 | 280.00 | 289.70 | 289.70 | 3.04% | 56,800 |
| Apr 17, 2026 | 250.00 | 290.00 | 250.00 | 281.15 | 281.15 | 13.78% | 96,000 |
| Apr 16, 2026 | 248.00 | 254.50 | 247.10 | 247.10 | 247.10 | -1.10% | 6,400 |
| Apr 15, 2026 | 235.50 | 259.95 | 235.50 | 249.85 | 249.85 | 10.80% | 60,000 |
| Apr 13, 2026 | 223.25 | 225.50 | 223.25 | 225.50 | 225.50 | -3.84% | 1,600 |
| Apr 10, 2026 | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | 1.41% | 800 |
| Apr 9, 2026 | 237.00 | 237.65 | 229.05 | 231.25 | 231.25 | -0.96% | 8,800 |
| Apr 8, 2026 | 230.00 | 233.50 | 230.00 | 233.50 | 233.50 | 3.50% | 1,600 |
| Apr 7, 2026 | 229.95 | 230.00 | 225.60 | 225.60 | 225.60 | -3.59% | 2,400 |
| Apr 2, 2026 | 225.50 | 234.65 | 225.50 | 234.00 | 234.00 | 0.34% | 6,400 |
| Apr 1, 2026 | 235.00 | 235.00 | 230.00 | 233.20 | 233.20 | 5.05% | 8,800 |
| Mar 30, 2026 | 217.80 | 231.00 | 210.00 | 222.00 | 222.00 | 0.91% | 22,400 |
| Mar 27, 2026 | 220.20 | 224.00 | 219.00 | 220.00 | 220.00 | -2.50% | 12,000 |
| Mar 25, 2026 | 227.95 | 236.00 | 224.10 | 225.65 | 225.65 | -0.59% | 44,000 |
| Mar 24, 2026 | 219.00 | 227.70 | 219.00 | 227.00 | 227.00 | 3.80% | 25,600 |
| Mar 23, 2026 | 219.10 | 222.55 | 218.70 | 218.70 | 218.70 | -3.66% | 6,400 |
| Mar 20, 2026 | 222.50 | 228.50 | 222.50 | 227.00 | 227.00 | 4.10% | 37,600 |
| Mar 19, 2026 | 224.50 | 224.50 | 218.00 | 218.05 | 218.05 | -5.50% | 4,000 |
| Mar 18, 2026 | 227.00 | 230.95 | 226.00 | 230.75 | 230.75 | 1.65% | 24,000 |
| Mar 17, 2026 | 226.10 | 228.95 | 225.00 | 227.00 | 227.00 | -1.54% | 10,400 |
| Mar 16, 2026 | 230.90 | 233.00 | 223.30 | 230.55 | 230.55 | 1.77% | 10,400 |
| Mar 13, 2026 | 237.00 | 237.00 | 225.00 | 226.55 | 226.55 | -4.37% | 11,200 |
| Mar 12, 2026 | 231.00 | 236.90 | 228.30 | 236.90 | 236.90 | 2.55% | 10,400 |
| Mar 11, 2026 | 228.00 | 236.00 | 226.70 | 231.00 | 231.00 | 2.67% | 17,600 |
| Mar 10, 2026 | 222.50 | 225.00 | 221.40 | 225.00 | 225.00 | 1.19% | 11,200 |
| Mar 9, 2026 | 225.90 | 226.00 | 220.00 | 222.35 | 222.35 | -0.83% | 141,600 |
| Mar 6, 2026 | 223.00 | 225.10 | 222.50 | 224.20 | 224.20 | -0.75% | 6,400 |
| Mar 5, 2026 | 224.00 | 225.90 | 224.00 | 225.90 | 225.90 | 1.48% | 3,200 |
| Mar 4, 2026 | 224.00 | 224.00 | 220.40 | 222.60 | 222.60 | -0.74% | 5,600 |
| Mar 2, 2026 | 225.00 | 235.00 | 222.00 | 224.25 | 224.25 | -1.64% | 39,200 |
| Feb 27, 2026 | 229.00 | 229.00 | 225.00 | 228.00 | 228.00 | -1.91% | 9,600 |
| Feb 26, 2026 | 239.00 | 239.00 | 229.00 | 232.45 | 232.45 | -0.90% | 12,000 |
| Feb 25, 2026 | 238.00 | 238.00 | 234.50 | 234.55 | 234.55 | -1.84% | 28,000 |
| Feb 24, 2026 | 238.85 | 239.00 | 238.85 | 238.95 | 238.95 | -0.44% | 1,600 |
| Feb 23, 2026 | 236.00 | 241.50 | 236.00 | 240.00 | 240.00 | -0.06% | 6,400 |
| Feb 20, 2026 | 243.00 | 246.00 | 238.00 | 240.15 | 240.15 | -2.64% | 16,000 |
| Feb 19, 2026 | 245.00 | 253.15 | 241.50 | 246.65 | 246.65 | 3.05% | 39,200 |
| Feb 18, 2026 | 240.50 | 240.50 | 239.00 | 239.35 | 239.35 | -2.23% | 14,400 |
| Feb 17, 2026 | 242.50 | 249.00 | 239.00 | 244.80 | 244.80 | 3.29% | 99,200 |
| Feb 16, 2026 | 239.80 | 240.00 | 234.00 | 237.00 | 237.00 | -0.82% | 57,600 |
| Feb 13, 2026 | 233.00 | 238.95 | 233.00 | 238.95 | 238.95 | 0.80% | 8,000 |
| Feb 12, 2026 | 224.00 | 241.95 | 224.00 | 237.05 | 237.05 | 4.66% | 98,400 |
| Feb 11, 2026 | 226.85 | 231.00 | 221.10 | 226.50 | 226.50 | -1.29% | 52,800 |
| Feb 10, 2026 | 231.20 | 253.00 | 225.00 | 229.45 | 229.45 | -2.80% | 125,600 |
| Feb 9, 2026 | 240.00 | 244.00 | 235.00 | 236.05 | 236.05 | -0.72% | 20,800 |
| Feb 6, 2026 | 245.00 | 247.90 | 235.30 | 237.75 | 237.75 | -3.18% | 12,000 |
| Feb 5, 2026 | 242.00 | 248.00 | 241.50 | 245.55 | 245.55 | 2.10% | 35,200 |
| Feb 4, 2026 | 228.40 | 252.00 | 220.25 | 240.50 | 240.50 | 7.15% | 202,400 |
| Feb 3, 2026 | 218.00 | 245.00 | 218.00 | 224.45 | 224.45 | 4.37% | 144,800 |
| Feb 2, 2026 | 215.05 | 215.05 | 215.05 | 215.05 | 215.05 | - | 800 |
| Feb 1, 2026 | 220.00 | 220.00 | 212.80 | 215.05 | 215.05 | -0.90% | 24,800 |
| Jan 30, 2026 | 205.05 | 238.00 | 205.05 | 217.00 | 217.00 | 3.19% | 186,400 |
| Jan 29, 2026 | 208.90 | 216.00 | 203.10 | 210.30 | 210.30 | 2.96% | 104,800 |
| Jan 28, 2026 | 210.15 | 210.15 | 203.00 | 204.25 | 204.25 | -1.87% | 24,000 |
| Jan 27, 2026 | 219.80 | 219.80 | 208.00 | 208.15 | 208.15 | -5.30% | 13,600 |
| Jan 23, 2026 | 201.00 | 237.95 | 198.05 | 219.80 | 219.80 | 10.84% | 193,600 |
| Jan 22, 2026 | 191.00 | 200.00 | 190.40 | 198.30 | 198.30 | 3.28% | 96,800 |
| Jan 21, 2026 | 192.50 | 192.50 | 185.00 | 192.00 | 192.00 | -3.88% | 28,800 |
| Jan 20, 2026 | 198.00 | 204.75 | 193.75 | 199.75 | 199.75 | 1.22% | 32,000 |
| Jan 19, 2026 | 202.00 | 203.00 | 197.15 | 197.35 | 197.35 | -0.33% | 4,000 |
| Jan 16, 2026 | 204.45 | 204.90 | 198.00 | 198.00 | 198.00 | -0.15% | 14,400 |
| Jan 14, 2026 | 203.65 | 203.65 | 198.30 | 198.30 | 198.30 | -0.87% | 1,600 |
| Jan 13, 2026 | 202.00 | 205.80 | 200.00 | 200.05 | 200.05 | -1.65% | 10,400 |
| Jan 12, 2026 | 200.55 | 205.80 | 200.30 | 203.40 | 203.40 | -0.34% | 18,400 |
| Jan 9, 2026 | 220.00 | 220.00 | 201.00 | 204.10 | 204.10 | 1.57% | 25,600 |
| Jan 8, 2026 | 202.00 | 202.00 | 200.60 | 200.95 | 200.95 | -0.59% | 5,600 |
| Jan 7, 2026 | 202.50 | 205.95 | 201.10 | 202.15 | 202.15 | -2.08% | 15,200 |
| Jan 6, 2026 | 204.50 | 208.40 | 200.05 | 206.45 | 206.45 | 1.20% | 16,800 |
| Jan 5, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | -0.97% | 800 |
| Jan 2, 2026 | 208.00 | 210.00 | 203.25 | 206.00 | 206.00 | 0.39% | 7,200 |
| Jan 1, 2026 | 206.00 | 211.20 | 205.20 | 205.20 | 205.20 | -0.07% | 4,000 |
| Dec 31, 2025 | 205.20 | 208.80 | 205.20 | 205.35 | 205.35 | -1.27% | 4,800 |
| Dec 30, 2025 | 207.00 | 208.00 | 207.00 | 208.00 | 208.00 | 2.16% | 1,600 |
| Dec 29, 2025 | 207.00 | 211.30 | 203.60 | 203.60 | 203.60 | -1.81% | 3,200 |
| Dec 26, 2025 | 210.40 | 214.30 | 195.00 | 207.35 | 207.35 | 0.39% | 21,600 |
| Dec 24, 2025 | 208.00 | 208.00 | 206.10 | 206.55 | 206.55 | -2.02% | 3,200 |
| Dec 23, 2025 | 207.00 | 211.50 | 207.00 | 210.80 | 210.80 | 1.20% | 6,400 |
| Dec 22, 2025 | 205.00 | 211.50 | 205.00 | 208.30 | 208.30 | 1.26% | 8,000 |
| Dec 19, 2025 | 206.10 | 206.10 | 205.10 | 205.70 | 205.70 | -2.05% | 3,200 |
| Dec 18, 2025 | 205.00 | 218.00 | 205.00 | 210.00 | 210.00 | 3.86% | 19,200 |
| Dec 17, 2025 | 202.00 | 206.60 | 200.20 | 202.20 | 202.20 | -1.41% | 5,600 |
| Dec 16, 2025 | 205.05 | 205.85 | 205.05 | 205.10 | 205.10 | 0.02% | 2,400 |
| Dec 15, 2025 | 208.40 | 208.40 | 201.25 | 205.05 | 205.05 | -0.29% | 7,200 |
| Dec 12, 2025 | 204.20 | 205.80 | 203.00 | 205.65 | 205.65 | 1.01% | 10,400 |
| Dec 11, 2025 | 207.50 | 209.00 | 203.60 | 203.60 | 203.60 | -2.09% | 4,800 |
| Dec 10, 2025 | 207.95 | 207.95 | 207.95 | 207.95 | 207.95 | 0.34% | 800 |
| Dec 9, 2025 | 202.55 | 208.80 | 200.00 | 207.25 | 207.25 | 1.34% | 30,400 |
| Dec 8, 2025 | 209.50 | 210.10 | 203.00 | 204.50 | 204.50 | -5.50% | 9,600 |
| Dec 5, 2025 | 213.55 | 219.80 | 213.50 | 216.40 | 216.40 | -1.19% | 4,800 |
| Dec 4, 2025 | 221.00 | 221.00 | 214.05 | 219.00 | 219.00 | 0.64% | 4,000 |
| Dec 3, 2025 | 220.00 | 220.00 | 217.50 | 217.60 | 217.60 | -3.29% | 7,200 |
| Dec 2, 2025 | 225.25 | 227.00 | 216.05 | 225.00 | 225.00 | 0.16% | 8,800 |
| Dec 1, 2025 | 223.00 | 227.00 | 217.20 | 224.65 | 224.65 | 0.74% | 58,400 |