| Pune E - Stock Broking Limited share price | * Reload page for latest data. | Stock Listed on : |
Source BSE |
SERIES : EQ | ||
| 30-03-2026 Monday |
BSE
Sensex : 71,947.55 -1635.67 -2.22% |
NSE
Nifty 50 : 22,331.40 -488.20 -2.14% |
USD - INR
1 $ = Rs 94.57 |
Find Stock | ||
| Company: | Pune E - Stock Broking Limited | MCap (aprox) 362 Crores |
Symbol : 544141 |
Source : BSE |
InvestinStocks .co.in |
|
| 7 Days % | 1 Month % | 2 Months % | 3 Months % | 6 Months % | 1 year % | Please Donate |
| -3.8% | -2.6% | 2.3% | 6.7% | 13.3% | 65.7% | |
| *** If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data. | List of holidays | |||||
| Date | Day | Close_Price | Change | Volume | % CHG | Results |
| 30-03-26 | Mon | 222 | 2 | 22.4k | 0.9% | |
| 27-03-26 | Fri | 220 | -5.65 | 12k | -2.5% | Data Update : 8 PM |
| 25-03-26 | Wed | 225.65 | -1.35 | 44k | -0.6% | 30-03-26 : 222 |
| 24-03-26 | Tue | 227 | 8.3 | 25.6k | 3.8% | |
| 23-03-26 | Mon | 218.7 | -8.3 | 6.4k | -3.7% | Compared to : 18-03-26 230.75 |
| 20-03-26 | Fri | 227 | 8.95 | 37.6k | 4.1% | |
| 19-03-26 | Thu | 218.05 | 4k | -5.5% | 7 Days % | |
| 18-03-26 | Wed | 230.75 | 2.75 | 10.4k | 1.8% | -3.8% |
| 17-03-26 | Tue | These
days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience. |
||||
| 16-03-26 | Mon | Compared to : 27-02-26 228 |
||||
| 13-03-26 | Fri | |||||
| 12-03-26 | Thu | 1 Month % | ||||
| 11-03-26 | Wed | -2.6% | ||||
| 10-03-26 | Tue | . | ||||
| 09-03-26 | Mon | Compared to : 30-01-26 217 |
||||
| 06-03-26 | Fri | |||||
| 05-03-26 | Thu | 2 Months % | ||||
| 04-03-26 | Wed | 2.3% | ||||
| 02-03-26 | Mon | |||||
| 27-02-26 | Fri | 228 | -4.45 | 9.6k | -1.9% | Compared to : 30-12-25 208 |
| 26-02-26 | Thu | 232.45 | -2.1 | 12k | -0.9% | |
| 25-02-26 | Wed | 234.55 | -4.4 | 28k | -1.8% | 3 Months % |
| 24-02-26 | Tue | 238.95 | -1.05 | 1.6k | -0.4% | 6.7% |
| 23-02-26 | Mon | 240 | -0.15 | 6.4k | -0.1% | |
| 20-02-26 | Fri | 240.15 | -6.5 | 16k | -2.6% | Compared to : 30-09-25 195.95 |
| 19-02-26 | Thu | 246.65 | 7.3 | 39.2k | 3.0% | |
| 18-02-26 | Wed | 239.35 | -5.45 | 14.4k | -2.2% | 6 Months % |
| 17-02-26 | Tue | 244.8 | 7.8 | 99.2k | 3.3% | 13.3% |
| 16-02-26 | Mon | 237 | -1.95 | 57.6k | -0.8% | |
| 13-02-26 | Fri | 238.95 | 1.9 | 8k | 0.8% | Compared to : 01-04-25 134 |
| 12-02-26 | Thu | 237.05 | 10.55 | 98.4k | 4.7% | |
| 11-02-26 | Wed | 226.5 | -2.95 | 52.8k | -1.3% | 1 year % |
| 10-02-26 | Tue | 229.45 | -6.6 | 125.6k | -2.8% | 65.7% |
| 09-02-26 | Mon | 236.05 | -1.7 | 20.8k | -0.7% | |
| 06-02-26 | Fri | 237.75 | -7.8 | 12k | -3.2% | *End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup |
| 05-02-26 | Thu | 245.55 | 5.05 | 35.2k | 2.1% | |
| 04-02-26 | Wed | 240.5 | 16.05 | 202.4k | 7.2% | |
| 03-02-26 | Tue | 224.45 | 9.4 | 144.8k | 4.4% | |
| 02-02-26 | Mon | 215.05 | 0 | 800 | 0.0% | |
| 01-02-26 | Sun | 215.05 | -1.95 | 24.8k | -0.9% | |
| 30-01-26 | Fri | 217 | 6.7 | 186.4k | 3.2% | |
| 29-01-26 | Thu | 210.3 | 6.05 | 104.8k | 3.0% | |
| 28-01-26 | Wed | 204.25 | -3.9 | 24k | -1.9% | |
| 27-01-26 | Tue | 208.15 | -11.65 | 13.6k | -5.3% | |
| 23-01-26 | Fri | 219.8 | 21.5 | 194.4k | 10.8% | |
| 22-01-26 | Thu | 198.3 | 6.3 | 96.8k | 3.3% | |
| 21-01-26 | Wed | 192 | -7.75 | 28.8k | -3.9% | |
| 20-01-26 | Tue | 199.75 | 2.4 | 32k | 1.2% | |
| 19-01-26 | Mon | 197.35 | -0.65 | 4k | -0.3% | |
| 16-01-26 | Fri | 198 | -0.3 | 14.4k | -0.2% | |
| 14-01-26 | Wed | 198.3 | -1.75 | 1.6k | -0.9% | |
| 13-01-26 | Tue | 200.05 | -3.35 | 10.4k | -1.6% | |
| 12-01-26 | Mon | 203.4 | -0.7 | 18.4k | -0.3% | |
| 09-01-26 | Fri | 204.1 | 3.15 | 25.6k | 1.6% | |
| 08-01-26 | Thu | 200.95 | -1.2 | 5.6k | -0.6% | |
| 07-01-26 | Wed | 202.15 | -4.3 | 15.2k | -2.1% | |
| 06-01-26 | Tue | 206.45 | 2.45 | 16.8k | 1.2% | |
| 05-01-26 | Mon | 204 | -2 | 800 | -1.0% | |
| 02-01-26 | Fri | 206 | 0.8 | 7.2k | 0.4% | |
| 01-01-26 | Thu | 205.2 | -0.15 | 4k | -0.1% | |
| 31-12-25 | Wed | 205.35 | -2.65 | 4.8k | -1.3% | |
| 30-12-25 | Tue | 208 | 4.4 | 1.6k | 2.2% | |
| 29-12-25 | Mon | 203.6 | -3.75 | 3.2k | -1.8% | |
| 26-12-25 | Fri | 207.35 | 0.8 | 21.6k | 0.4% | |
| 24-12-25 | Wed | 206.55 | -4.25 | 3.2k | -2.0% | |
| 23-12-25 | Tue | 210.8 | 2.5 | 6.4k | 1.2% | |
| 22-12-25 | Mon | 208.3 | 2.6 | 8k | 1.3% | |
| 19-12-25 | Fri | 205.7 | -4.3 | 3.2k | -2.0% | |
| 18-12-25 | Thu | 210 | 7.8 | 19.2k | 3.9% | |
| 17-12-25 | Wed | 202.2 | -2.9 | 5.6k | -1.4% | |
| 16-12-25 | Tue | 205.1 | 0.05 | 2.4k | 0.0% | |
| 15-12-25 | Mon | 205.05 | -0.6 | 7.2k | -0.3% | |
| 12-12-25 | Fri | 205.65 | 2.05 | 10.4k | 1.0% | |
| 11-12-25 | Thu | 203.6 | -4.35 | 4.8k | -2.1% | |
| 10-12-25 | Wed | 207.95 | 0.7 | 800 | 0.3% | |
| 09-12-25 | Tue | 207.25 | 2.75 | 30.4k | 1.3% | |
| 08-12-25 | Mon | 204.5 | -11.9 | 9.6k | -5.5% | |
| 05-12-25 | Fri | 216.4 | -2.6 | 4.8k | -1.2% | |
| 04-12-25 | Thu | 219 | 1.4 | 4k | 0.6% | |
| 03-12-25 | Wed | 217.6 | -7.4 | 7.2k | -3.3% | |
| 02-12-25 | Tue | 225 | 0.35 | 8.8k | 0.2% | |
| 01-12-25 | Mon | 224.65 | 1.65 | 58.4k | 0.7% | |
| 28-11-25 | Fri | 223 | 2 | 8.8k | 0.9% | |
| 27-11-25 | Thu | 221 | -2.25 | 28.8k | -1.0% | |
| 26-11-25 | Wed | 223.25 | 7.4 | 52.8k | 3.4% | |
| 25-11-25 | Tue | 215.85 | 2.1 | 15.2k | 1.0% | |
| 24-11-25 | Mon | 213.75 | 4.3 | 67.2k | 2.1% | |
| 21-11-25 | Fri | 209.45 | -0.15 | 23.2k | -0.1% | |
| 20-11-25 | Thu | 209.6 | 3.2 | 39.2k | 1.6% | |
| 19-11-25 | Wed | 202.5 | -0.2 | 6.4k | -0.1% | |
| 18-11-25 | Tue | 206.4 | 3.9 | 13.6k | 1.9% | |
| 17-11-25 | Mon | 202.7 | -6.6 | 9.6k | -3.2% | |
| 14-11-25 | Fri | 209.3 | 1.3 | 7.2k | 0.6% | |
| 13-11-25 | Thu | 208 | -6 | 5.6k | -2.8% | |
| 12-11-25 | Wed | 214 | 0.75 | 4.8k | 0.4% | |
| 11-11-25 | Tue | 213.25 | 2.25 | 12k | 1.1% | |
| 10-11-25 | Mon | 211 | -0.95 | 27.2k | -0.4% | |
| 07-11-25 | Fri | 211.95 | 5.9 | 113.6k | 2.9% | |
| 06-11-25 | Thu | 206.05 | -10.3 | 16.8k | -4.8% | |
| 04-11-25 | Tue | 216.35 | 5.15 | 60.8k | 2.4% | |
| 03-11-25 | Mon | 207.05 | 0.15 | 14.4k | 0.1% | |
| 31-10-25 | Fri | 211.2 | 4.15 | 43.2k | 2.0% | |
| 30-10-25 | Thu | 206.9 | -2.05 | 12.8k | -1.0% | |
| 29-10-25 | Wed | 208.95 | 0.6 | 33.6k | 0.3% | |
| 28-10-25 | Tue | 208.35 | -7 | 68k | -3.3% | |
| 27-10-25 | Mon | 215.35 | -2.25 | 28k | -1.0% | |
| 24-10-25 | Fri | 217.6 | 3.65 | 97.6k | 1.7% | |
| 23-10-25 | Thu | 213.95 | 7.45 | 60.8k | 3.6% | |
| 21-10-25 | Tue | 206.5 | 2.55 | 24.8k | 1.3% | |
| 20-10-25 | Mon | 203.95 | -1.7 | 10.4k | -0.8% | |
| 17-10-25 | Fri | 205.65 | 7.45 | 23.2k | 3.8% | |
| 16-10-25 | Thu | 198.2 | 0.95 | 16k | 0.5% | |
| 15-10-25 | Wed | 197.25 | -5.35 | 16k | -2.6% | |
| 14-10-25 | Tue | 202.6 | -4.15 | 8k | -2.0% | |
| 13-10-25 | Mon | 206.75 | -1.25 | 7.2k | -0.6% | |
| 10-10-25 | Fri | 208 | -4.65 | 11.2k | -2.2% | |
| 09-10-25 | Thu | 212.65 | -3.55 | 19.2k | -1.6% | |
| 08-10-25 | Wed | 216.2 | -0.75 | 55.2k | -0.3% | |
| 07-10-25 | Tue | 207.55 | 10.9 | 132k | 5.5% | |
| 06-10-25 | Mon | 216.95 | 9.4 | 90.4k | 4.5% | |
| 03-10-25 | Fri | 196.65 | -2.3 | 48.8k | -1.2% | |
| 01-10-25 | Wed | 198.95 | 3 | 23.2k | 1.5% | |
| 30-09-25 | Tue | 195.95 | 5.75 | 116.8k | 3.0% | |
| 29-09-25 | Mon | 190.2 | 9.05 | 367.2k | 5.0% | |
| 26-09-25 | Fri | 181.15 | -5.35 | 22.4k | -2.9% | |
| 25-09-25 | Thu | 186.5 | -1.85 | 4.8k | -1.0% | |
| 24-09-25 | Wed | 188.35 | 3.25 | 13.6k | 1.8% | |
| 23-09-25 | Tue | 185.1 | 0.1 | 7.2k | 0.1% | |
| 22-09-25 | Mon | 185 | -5 | 42.4k | -2.6% | |
| 19-09-25 | Fri | 190 | 0 | 7.2k | 0.0% | |
| 18-09-25 | Thu | 190 | 3.9 | 72k | 2.1% | |
| 17-09-25 | Wed | 190 | 0 | 6.4k | 0.0% | |
| 16-09-25 | Tue | 186.1 | -2.9 | 2.4k | -1.5% | |
| 15-09-25 | Mon | 189 | 1.65 | 24k | 0.9% | |
| 12-09-25 | Fri | 187.35 | 3.15 | 12.8k | 1.7% | |
| 11-09-25 | Thu | 184.2 | 0 | 1.6k | 0.0% | |
| 10-09-25 | Wed | 184.2 | 0.65 | 7.2k | 0.4% | |
| 09-09-25 | Tue | 183.55 | 8.45 | 63.2k | 4.8% | |
| 08-09-25 | Mon | 175.1 | -0.05 | 12k | 0.0% | |
| 05-09-25 | Fri | 175.15 | 0.15 | 4.8k | 0.1% | |
| 04-09-25 | Thu | 175 | -0.5 | 3.2k | -0.3% | |
| 03-09-25 | Wed | 175.5 | -0.7 | 4k | -0.4% | |
| 02-09-25 | Tue | 176.2 | -8.7 | 16k | -4.7% | |
| 01-09-25 | Mon | 184.9 | 2.35 | 4k | 1.3% | |
| 29-08-25 | Fri | 182.55 | 2.3 | 36.8k | 1.3% | |
| 28-08-25 | Thu | 180.25 | 6.45 | 16.8k | 3.7% | |
| 26-08-25 | Tue | 173.8 | -2.2 | 3.2k | -1.3% | |
| 25-08-25 | Mon | 176 | -1 | 8.8k | -0.6% | |
| 22-08-25 | Fri | 177 | 2.65 | 22.4k | 1.5% | |
| 21-08-25 | Thu | 174.35 | -2.65 | 8.8k | -1.5% | |
| 20-08-25 | Wed | 177 | -3.65 | 8.8k | -2.0% | |
| 19-08-25 | Tue | 180.65 | 3.65 | 9.6k | 2.1% | |
| 18-08-25 | Mon | 177 | 0 | 4.8k | 0.0% | |
| 14-08-25 | Thu | 174.45 | -5.55 | 8k | -3.1% | |
| 13-08-25 | Wed | 177 | 2.55 | 2.4k | 1.5% | |
| 12-08-25 | Tue | 180 | 4.55 | 13.6k | 2.6% | |
| 11-08-25 | Mon | 175.45 | -2.55 | 7.2k | -1.4% | |
| 08-08-25 | Fri | 178 | -1.9 | 5.6k | -1.1% | |
| 07-08-25 | Thu | 179.9 | 2.9 | 8k | 1.6% | |
| 06-08-25 | Wed | 177 | -4.5 | 2.4k | -2.5% | |
| 05-08-25 | Tue | 181.5 | -0.55 | 4k | -0.3% | |
| 04-08-25 | Mon | 182.05 | -1.65 | 25.6k | -0.9% | |
| 01-08-25 | Fri | 183.7 | -2.4 | 21.6k | -1.3% | |
| 31-07-25 | Thu | 186.1 | -2.9 | 1.6k | -1.5% | |
| 30-07-25 | Wed | 189 | -1 | 4.8k | -0.5% | |
| 29-07-25 | Tue | 190 | -2 | 6.4k | -1.0% | |
| 28-07-25 | Mon | 192 | -4 | 3.2k | -2.0% | |
| 25-07-25 | Fri | 196 | -2.75 | 39.2k | -1.4% | |
| 24-07-25 | Thu | 198.75 | 9.45 | 48k | 5.0% | |
| 23-07-25 | Wed | 189.3 | -1.25 | 25.6k | -0.7% | |
| 22-07-25 | Tue | 190.55 | -7.05 | 10.4k | -3.6% | |
| 21-07-25 | Mon | 197.6 | -0.15 | 4.8k | -0.1% | |
| 18-07-25 | Fri | 197.75 | 5.55 | 25.6k | 2.9% | |
| 17-07-25 | Thu | 192.2 | -2.8 | 8k | -1.4% | |
| 16-07-25 | Wed | 195 | 4.7 | 16k | 2.5% | |
| 15-07-25 | Tue | 190.3 | 1.45 | 16.8k | 0.8% | |
| 14-07-25 | Mon | 188.85 | 0 | 9.6k | 0.0% | |
| 11-07-25 | Fri | 188.85 | -1.5 | 25.6k | -0.8% | |
| 10-07-25 | Thu | 190.35 | -4.65 | 42.4k | -2.4% | |
| 09-07-25 | Wed | 195 | 1.45 | 47.2k | 0.7% | |
| 08-07-25 | Tue | 193.55 | -6.5 | 80.8k | -3.2% | |
| 07-07-25 | Mon | 200.05 | 2.3 | 79.2k | 1.2% | |
| 04-07-25 | Fri | 197.75 | -10.4 | 28k | -5.0% | |
| 03-07-25 | Thu | 208.15 | -3.25 | 82.4k | -1.5% | |
| 02-07-25 | Wed | 211.4 | 10.05 | 207.2k | 5.0% | |
| 01-07-25 | Tue | 201.35 | 9.55 | 234.4k | 5.0% | |
| 30-06-25 | Mon | 191.8 | -12.05 | 163.2k | -5.9% | |
| 27-06-25 | Fri | 203.85 | 11.85 | 154.4k | 6.2% | |
| 26-06-25 | Thu | 192 | 3.45 | 41.6k | 1.8% | |
| 25-06-25 | Wed | 188.55 | 4.8 | 110.4k | 2.6% | |
| 24-06-25 | Tue | 183.75 | 5.95 | 45.6k | 3.3% | |
| 23-06-25 | Mon | 177.8 | 2.9 | 19.2k | 1.7% | |
| 20-06-25 | Fri | 166 | -4 | 4k | -2.4% | |
| 19-06-25 | Thu | 174.9 | 8.9 | 2.4k | 5.4% | |
| 18-06-25 | Wed | 170 | -1.1 | 13.6k | -0.6% | |
| 17-06-25 | Tue | 171.1 | -1.4 | 88k | -0.8% | |
| 16-06-25 | Mon | 172.5 | 8.75 | 32k | 5.3% | |
| 13-06-25 | Fri | 163.75 | 7.7 | 29.6k | 4.9% | |
| 12-06-25 | Thu | 156.05 | -4.65 | 3.2k | -2.9% | |
| 11-06-25 | Wed | 160.7 | -0.9 | 8.8k | -0.6% | |
| 10-06-25 | Tue | 157.2 | -1.55 | 3.2k | -1.0% | |
| 09-06-25 | Mon | 161.6 | 4.4 | 7.2k | 2.8% | |
| 06-06-25 | Fri | 158.75 | -1.25 | 41.6k | -0.8% | |
| 05-06-25 | Thu | 160 | -2.1 | 12k | -1.3% | |
| 04-06-25 | Wed | 162.1 | 2.2 | 3.2k | 1.4% | |
| 03-06-25 | Tue | 159.9 | -4.2 | 6.4k | -2.6% | |
| 02-06-25 | Mon | 164.1 | 3.7 | 27.2k | 2.3% | |
| 30-05-25 | Fri | 160.4 | -4 | 5.6k | -2.4% | |
| 29-05-25 | Thu | 164.4 | #N/A | 11.2k | -0.1% | |
| 28-05-25 | Wed | 164.55 | -7.6 | 16k | -4.4% | |
| 27-05-25 | Tue | #N/A | #N/A | #N/A | ||
| 26-05-25 | Mon | 172.15 | 4.9 | 10.4k | 2.9% | |
| 23-05-25 | Fri | 167.25 | #N/A | #N/A | ||
| 22-05-25 | Thu | #N/A | #N/A | 10.4k | -4.3% | |
| 21-05-25 | Wed | 174.75 | 18.85 | 93.6k | 12.1% | |
| 20-05-25 | Tue | 155.9 | 14.35 | 186.4k | 10.1% | |
| 19-05-25 | Mon | 141.55 | #N/A | 800 | 0.6% | |
| 16-05-25 | Fri | #N/A | #N/A | #N/A | ||
| 15-05-25 | Thu | 140.65 | 4.15 | 7.2k | 3.0% | |
| 14-05-25 | Wed | 136.5 | -2.5 | 2.4k | -1.8% | |
| 13-05-25 | Tue | 139 | 3 | 4k | 2.2% | |
| 12-05-25 | Mon | 136 | -0.2 | 7.2k | -0.1% | |
| 09-05-25 | Fri | 136.2 | 2.2 | 7.2k | 1.6% | |
| 08-05-25 | Thu | 136 | 2.95 | 4k | 2.2% | |
| 07-05-25 | Wed | 134 | -2 | 1.6k | -1.5% | |
| 06-05-25 | Tue | 133.05 | -4.75 | 10.4k | -3.4% | |
| 05-05-25 | Mon | 137.8 | -2.5 | 3.2k | -1.8% | |
| 02-05-25 | Fri | 140.3 | 0.3 | 16k | 0.2% | |
| 30-04-25 | Wed | 140 | 4 | 9.6k | 2.9% | |
| 29-04-25 | Tue | 136 | -0.15 | 2.4k | -0.1% | |
| 28-04-25 | Mon | 136.15 | -1.75 | 13.6k | -1.3% | |
| 25-04-25 | Fri | 137.9 | #N/A | 12k | -0.4% | |
| 24-04-25 | Thu | #N/A | #N/A | #N/A | ||
| 23-04-25 | Wed | 138.5 | -1.9 | 800 | -1.4% | |
| 22-04-25 | Tue | 140.4 | #N/A | 4k | -2.1% | |
| 21-04-25 | Mon | #N/A | #N/A | #N/A | ||
| 17-04-25 | Thu | #N/A | #N/A | #N/A | ||
| 16-04-25 | Wed | 143.35 | 3.35 | 6.4k | 2.4% | |
| 15-04-25 | Tue | 140 | 0 | 4.8k | 0.0% | |
| 11-04-25 | Fri | 140 | 5 | 3.2k | 3.7% | |
| 09-04-25 | Wed | 135 | -1.75 | 1.6k | -1.3% | |
| 08-04-25 | Tue | 136.75 | 10.65 | 4k | 8.4% | |
| 07-04-25 | Mon | 126.1 | -11.9 | 20.8k | -8.6% | |
| 04-04-25 | Fri | 138 | -2.15 | 12.8k | -1.5% | |
| 03-04-25 | Thu | 140.15 | 2.15 | 19.2k | 1.6% | |
| 02-04-25 | Wed | 138 | 4 | 8k | 3.0% | |
| 01-04-25 | Tue | 134 | 1 | 10.4k | 0.8% | |
| 28-03-25 | Fri | 123.15 | -1.75 | 16.8k | -1.4% | |
| 27-03-25 | Thu | 133 | 9.85 | 8.8k | 8.0% | |
| 26-03-25 | Wed | 124.9 | -9.25 | 27.2k | -6.9% | |