P.E. Analytics Limited (NSE:PROPEQUITY)
India
· Delayed Price · Currency is INR 179.75
+1.75 (0.98%)
At close: Mar 9, 2026
P.E. Analytics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 18, 2026 | 200.10 | 201.00 | 199.00 | 201.00 | 201.00 | 0.40% | 6,600 |
| Feb 17, 2026 | 200.20 | 200.20 | 200.20 | 200.20 | 200.20 | - | 600 |
| Feb 13, 2026 | 193.50 | 200.50 | 171.10 | 200.20 | 200.20 | 3.46% | 7,200 |
| Feb 11, 2026 | 188.00 | 199.00 | 188.00 | 193.50 | 193.50 | -3.25% | 3,000 |
| Feb 9, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0.50% | 600 |
| Feb 5, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | -0.28% | 600 |
| Feb 3, 2026 | 206.00 | 206.85 | 199.00 | 199.55 | 199.55 | -3.13% | 3,000 |
| Feb 2, 2026 | 200.00 | 208.80 | 200.00 | 206.00 | 206.00 | 3.52% | 2,400 |
| Jan 30, 2026 | 195.00 | 199.00 | 185.00 | 199.00 | 199.00 | 0.58% | 4,800 |
| Jan 29, 2026 | 199.00 | 212.00 | 197.80 | 197.85 | 197.85 | 6.83% | 4,800 |
| Jan 28, 2026 | 165.55 | 185.90 | 165.00 | 185.20 | 185.20 | 12.93% | 7,200 |
| Jan 27, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 1.20% | 600 |
| Jan 23, 2026 | 162.05 | 162.05 | 162.05 | 162.05 | 162.05 | 1.28% | 600 |
| Jan 22, 2026 | 145.00 | 160.00 | 145.00 | 160.00 | 160.00 | -3.61% | 1,200 |
| Jan 21, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 0.42% | 1,200 |
| Jan 20, 2026 | 168.00 | 168.00 | 165.00 | 165.30 | 165.30 | -0.18% | 447,600 |
| Jan 19, 2026 | 166.00 | 170.00 | 165.00 | 165.60 | 165.60 | -5.37% | 2,400 |
| Jan 16, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 6.06% | 600 |
| Jan 14, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | -8.33% | 600 |
| Jan 13, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 9.09% | 600 |
| Jan 9, 2026 | 164.60 | 165.60 | 164.00 | 165.00 | 165.00 | -2.94% | 4,800 |
| Jan 6, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -2.86% | 1,200 |
| Jan 5, 2026 | 175.00 | 175.00 | 160.05 | 175.00 | 175.00 | -2.78% | 1,800 |
| Jan 2, 2026 | 180.20 | 180.20 | 180.00 | 180.00 | 180.00 | -1.10% | 1,800 |
| Jan 1, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | -2.31% | 1,800 |
| Dec 31, 2025 | 186.30 | 186.30 | 186.30 | 186.30 | 186.30 | 3.50% | 600 |
| Dec 30, 2025 | 177.05 | 180.00 | 177.05 | 180.00 | 180.00 | - | 1,200 |
| Dec 29, 2025 | 180.00 | 180.00 | 172.00 | 180.00 | 180.00 | - | 4,800 |
| Dec 26, 2025 | 185.00 | 185.00 | 180.00 | 180.00 | 180.00 | -7.67% | 6,600 |
| Dec 16, 2025 | 191.25 | 194.95 | 185.00 | 194.95 | 194.95 | 2.47% | 4,200 |
| Dec 15, 2025 | 189.50 | 191.20 | 189.50 | 190.25 | 190.25 | 2.84% | 1,800 |
| Dec 12, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | -2.61% | 600 |
| Dec 11, 2025 | 183.00 | 189.95 | 183.00 | 189.95 | 189.95 | 3.80% | 1,800 |
| Dec 9, 2025 | 190.00 | 190.00 | 182.00 | 183.00 | 183.00 | -2.66% | 3,600 |
| Dec 8, 2025 | 185.05 | 188.00 | 185.05 | 188.00 | 188.00 | -4.08% | 1,200 |
| Dec 5, 2025 | 200.00 | 200.00 | 196.00 | 196.00 | 196.00 | -2.00% | 3,600 |
| Dec 3, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | -2.44% | 600 |
| Dec 2, 2025 | 196.50 | 205.00 | 196.50 | 205.00 | 205.00 | 6.77% | 6,000 |
| Nov 28, 2025 | 191.95 | 192.00 | 191.95 | 192.00 | 192.00 | 2.15% | 2,400 |
| Nov 25, 2025 | 181.35 | 187.95 | 181.35 | 187.95 | 187.95 | -2.11% | 3,000 |
| Nov 24, 2025 | 181.20 | 200.00 | 181.20 | 192.00 | 192.00 | 5.96% | 6,600 |
| Nov 20, 2025 | 180.00 | 181.20 | 180.00 | 181.20 | 181.20 | 0.67% | 1,200 |
| Nov 19, 2025 | 166.00 | 180.00 | 166.00 | 180.00 | 180.00 | - | 1,200 |
| Nov 18, 2025 | 185.00 | 188.00 | 180.00 | 180.00 | 180.00 | -5.26% | 5,400 |
| Nov 17, 2025 | 185.00 | 190.00 | 184.95 | 190.00 | 190.00 | 2.70% | 4,200 |
| Nov 13, 2025 | 183.00 | 185.00 | 183.00 | 185.00 | 185.00 | -2.12% | 24,000 |
| Nov 12, 2025 | 188.00 | 190.00 | 188.00 | 189.00 | 189.00 | 8.00% | 6,600 |
| Nov 11, 2025 | 170.00 | 175.00 | 170.00 | 175.00 | 175.00 | 2.94% | 1,800 |
| Nov 7, 2025 | 169.95 | 170.00 | 169.95 | 170.00 | 170.00 | 3.03% | 1,200 |
| Nov 6, 2025 | 164.95 | 165.00 | 164.95 | 165.00 | 165.00 | -0.45% | 1,800 |
| Nov 4, 2025 | 165.10 | 171.50 | 165.10 | 165.75 | 165.75 | -4.74% | 7,200 |
| Nov 3, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - | 1,200 |
| Oct 31, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | -0.29% | 600 |
| Oct 30, 2025 | 180.00 | 180.00 | 171.10 | 174.50 | 174.50 | -5.68% | 3,000 |
| Oct 24, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | 600 |
| Oct 20, 2025 | 156.60 | 185.00 | 156.60 | 185.00 | 185.00 | 0.54% | 16,800 |
| Oct 16, 2025 | 184.90 | 185.00 | 184.00 | 184.00 | 184.00 | 2.48% | 5,400 |
| Oct 14, 2025 | 179.55 | 179.55 | 179.55 | 179.55 | 179.55 | 1.01% | 600 |
| Oct 13, 2025 | 178.00 | 178.00 | 177.20 | 177.75 | 177.75 | -2.87% | 4,200 |
| Oct 10, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | -0.44% | 600 |
| Oct 9, 2025 | 182.05 | 183.80 | 182.00 | 183.80 | 183.80 | -7.59% | 2,400 |
| Oct 7, 2025 | 187.00 | 199.95 | 187.00 | 198.90 | 198.90 | 10.50% | 4,200 |
| Oct 6, 2025 | 182.00 | 182.00 | 180.00 | 180.00 | 180.00 | -0.06% | 4,200 |
| Oct 3, 2025 | 180.35 | 180.35 | 180.10 | 180.10 | 180.10 | -2.12% | 1,200 |
| Oct 1, 2025 | 182.50 | 190.00 | 180.10 | 184.00 | 184.00 | -9.80% | 11,400 |
| Sep 30, 2025 | 200.00 | 204.00 | 200.00 | 204.00 | 204.00 | -2.86% | 1,200 |
| Sep 25, 2025 | 212.95 | 215.00 | 205.00 | 210.00 | 210.00 | 3.96% | 7,800 |
| Sep 24, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - | 600 |
| Sep 23, 2025 | 199.90 | 202.00 | 199.90 | 202.00 | 202.00 | 3.59% | 4,800 |
| Sep 22, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | -1.29% | 600 |
| Sep 16, 2025 | 214.95 | 215.00 | 195.10 | 197.55 | 197.55 | -5.07% | 2,400 |
| Sep 15, 2025 | 211.50 | 211.50 | 206.10 | 208.10 | 208.10 | 4.57% | 7,200 |
| Sep 12, 2025 | 175.05 | 200.00 | 165.10 | 199.00 | 199.00 | 3.30% | 508,200 |
| Sep 11, 2025 | 190.75 | 192.65 | 190.75 | 192.65 | 192.65 | 1.47% | 1,800 |
| Sep 10, 2025 | 189.85 | 189.85 | 189.85 | 189.85 | 189.85 | 6.66% | 600 |
| Sep 9, 2025 | 180.00 | 181.00 | 176.00 | 178.00 | 178.00 | -8.67% | 6,600 |