P.E. Analytics Limited PROPEQUITY
NSE · India · Technology Services
INR 292.95+9.95 (+3.52%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 192.85 | 0.00% | INR 192.85 | INR 192.85 | INR 192.85 | 600 |
| 2026-09-29 | INR 192.85 | 0.00% | INR 192.85 | INR 192.85 | INR 192.85 | 0 |
| 2026-09-28 | INR 192.85 | 0.00% | INR 192.85 | INR 192.85 | INR 192.85 | 0 |
| 2026-09-25 | INR 192.85 | +0.44% | INR 192.00 | INR 197.05 | INR 192.00 | 3.00K |
| 2026-09-24 | INR 192.00 | 0.00% | INR 192.00 | INR 192.00 | INR 192.00 | 0 |
| 2026-09-23 | INR 192.00 | 0.00% | INR 192.00 | INR 192.00 | INR 192.00 | 0 |
| 2026-09-22 | INR 192.00 | 0.00% | INR 192.00 | INR 192.00 | INR 192.00 | 0 |
| 2026-09-21 | INR 192.00 | 0.00% | INR 192.00 | INR 192.00 | INR 192.00 | 0 |
| 2026-09-18 | INR 192.00 | -2.09% | INR 195.00 | INR 195.00 | INR 191.10 | 2.40K |
| 2026-09-17 | INR 196.10 | 0.00% | INR 196.10 | INR 196.10 | INR 196.10 | 0 |
| 2026-09-16 | INR 196.10 | 0.00% | INR 196.10 | INR 196.10 | INR 196.10 | 0 |
| 2026-09-15 | INR 196.10 | -1.21% | INR 197.00 | INR 197.00 | INR 196.00 | 3.00K |
| 2026-09-11 | INR 198.50 | -5.92% | INR 211.00 | INR 211.00 | INR 197.00 | 10.80K |
| 2026-09-10 | INR 211.00 | -4.31% | INR 225.00 | INR 225.00 | INR 211.00 | 1.80K |
| 2026-09-09 | INR 220.50 | -2.00% | INR 220.00 | INR 221.00 | INR 220.00 | 1.20K |
| 2026-09-08 | INR 225.00 | 0.00% | INR 228.65 | INR 228.65 | INR 225.00 | 7.20K |
| 2026-09-07 | INR 225.00 | 0.00% | INR 225.00 | INR 225.00 | INR 225.00 | 0 |
| 2026-09-04 | INR 225.00 | +7.14% | INR 229.95 | INR 230.00 | INR 225.00 | 3.60K |
| 2026-09-03 | INR 210.00 | 0.00% | INR 210.00 | INR 210.00 | INR 210.00 | 1.20K |
| 2026-09-02 | INR 210.00 | 0.00% | INR 210.00 | INR 210.00 | INR 210.00 | 600 |
| 2026-09-01 | INR 210.00 | 0.00% | INR 210.00 | INR 210.00 | INR 210.00 | 0 |
| 2026-08-31 | INR 210.00 | 0.00% | INR 210.00 | INR 210.00 | INR 210.00 | 0 |
| 2026-08-28 | INR 210.00 | 0.00% | INR 210.00 | INR 210.00 | INR 199.00 | 4.80K |
| 2026-08-27 | INR 210.00 | 0.00% | INR 210.00 | INR 210.00 | INR 210.00 | 0 |
| 2026-08-26 | INR 210.00 | -0.94% | INR 220.00 | INR 220.00 | INR 208.00 | 3.60K |
| 2026-08-25 | INR 212.00 | 0.00% | INR 212.00 | INR 212.00 | INR 212.00 | 0 |
| 2026-08-24 | INR 212.00 | 0.00% | INR 212.00 | INR 212.00 | INR 212.00 | 0 |
| 2026-08-21 | INR 212.00 | -3.64% | INR 220.00 | INR 220.00 | INR 210.00 | 2.40K |
| 2026-08-20 | INR 220.00 | 0.00% | INR 216.35 | INR 220.00 | INR 216.35 | 1.80K |
| 2026-08-19 | INR 220.00 | 0.00% | INR 220.00 | INR 220.00 | INR 220.00 | 600 |
| 2026-08-18 | INR 220.00 | 0.00% | INR 220.00 | INR 220.00 | INR 220.00 | 0 |
| 2026-08-17 | INR 220.00 | 0.00% | INR 220.00 | INR 220.00 | INR 220.00 | 1.20K |
| 2026-08-14 | INR 220.00 | -6.18% | INR 215.00 | INR 220.50 | INR 215.00 | 3.00K |
| 2026-08-13 | INR 234.50 | 0.00% | INR 234.50 | INR 234.50 | INR 234.50 | 0 |
| 2026-08-12 | INR 234.50 | 0.00% | INR 234.50 | INR 234.50 | INR 234.50 | 0 |
| 2026-08-11 | INR 234.50 | 0.00% | INR 234.50 | INR 234.50 | INR 234.50 | 0 |
| 2026-08-10 | INR 234.50 | +4.22% | INR 234.50 | INR 234.50 | INR 234.50 | 600 |
| 2026-08-07 | INR 225.00 | +10.29% | INR 239.90 | INR 239.90 | INR 225.00 | 1.80K |
| 2026-08-06 | INR 204.00 | 0.00% | INR 204.00 | INR 204.00 | INR 204.00 | 0 |
| 2026-08-05 | INR 204.00 | -3.77% | INR 204.00 | INR 204.00 | INR 204.00 | 600 |
| 2026-08-04 | INR 212.00 | 0.00% | INR 212.00 | INR 212.00 | INR 212.00 | 0 |
| 2026-08-03 | INR 212.00 | 0.00% | INR 212.00 | INR 212.00 | INR 212.00 | 0 |
| 2026-07-31 | INR 212.00 | 0.00% | INR 212.00 | INR 212.00 | INR 212.00 | 0 |
| 2026-07-30 | INR 212.00 | -1.85% | INR 212.20 | INR 212.20 | INR 212.00 | 1.80K |
| 2026-07-29 | INR 216.00 | -2.66% | INR 211.20 | INR 216.00 | INR 211.20 | 1.20K |
| 2026-07-28 | INR 221.90 | 0.00% | INR 221.90 | INR 221.90 | INR 221.90 | 0 |
| 2026-07-27 | INR 221.90 | 0.00% | INR 221.90 | INR 221.90 | INR 221.90 | 0 |
| 2026-07-24 | INR 221.90 | 0.00% | INR 222.00 | INR 222.00 | INR 221.90 | 3.60K |
| 2026-07-23 | INR 221.90 | -0.05% | INR 215.55 | INR 221.90 | INR 215.55 | 1.20K |
| 2026-07-22 | INR 222.00 | -0.89% | INR 218.00 | INR 222.00 | INR 218.00 | 2.40K |
| 2026-07-21 | INR 224.00 | -6.63% | INR 215.05 | INR 224.00 | INR 215.05 | 2.40K |
| 2026-07-20 | INR 239.90 | 0.00% | INR 239.90 | INR 239.90 | INR 239.90 | 0 |
| 2026-07-17 | INR 239.90 | 0.00% | INR 239.90 | INR 239.90 | INR 239.90 | 0 |
| 2026-07-16 | INR 239.90 | +5.22% | INR 227.00 | INR 240.00 | INR 225.00 | 12.60K |
| 2026-07-15 | INR 228.00 | 0.00% | INR 228.00 | INR 228.00 | INR 228.00 | 0 |
| 2026-07-14 | INR 228.00 | 0.00% | INR 228.00 | INR 228.00 | INR 228.00 | 0 |
| 2026-07-13 | INR 228.00 | -2.98% | INR 229.00 | INR 229.00 | INR 228.00 | 1.20K |
| 2026-07-10 | INR 235.00 | +2.62% | INR 229.50 | INR 235.00 | INR 229.50 | 1.20K |
| 2026-07-09 | INR 229.00 | +0.09% | INR 229.00 | INR 229.00 | INR 229.00 | 1.80K |
| 2026-07-08 | INR 228.80 | 0.00% | INR 228.80 | INR 228.80 | INR 228.80 | 0 |
| 2026-07-07 | INR 228.80 | -5.02% | INR 229.90 | INR 229.90 | INR 225.00 | 4.80K |
| 2026-07-06 | INR 240.90 | +2.95% | INR 240.90 | INR 240.90 | INR 240.90 | 600 |
| 2026-07-03 | INR 234.00 | -5.26% | INR 229.90 | INR 240.00 | INR 228.10 | 3.60K |
| 2026-07-02 | INR 247.00 | +8.81% | INR 239.00 | INR 250.00 | INR 239.00 | 3.00K |
| 2026-07-01 | INR 227.00 | 0.00% | INR 227.00 | INR 227.00 | INR 227.00 | 600 |
| 2026-06-30 | INR 227.00 | +3.21% | INR 227.00 | INR 227.00 | INR 227.00 | 600 |
| 2026-06-29 | INR 219.95 | -2.24% | INR 235.00 | INR 240.00 | INR 219.95 | 4.20K |
| 2026-06-26 | INR 225.00 | 0.00% | INR 225.00 | INR 225.00 | INR 225.00 | 0 |
| 2026-06-25 | INR 225.00 | +1.28% | INR 222.95 | INR 225.00 | INR 207.00 | 3.00K |
| 2026-06-24 | INR 222.15 | -10.06% | INR 245.00 | INR 245.00 | INR 216.00 | 4.20K |
| 2026-06-23 | INR 247.00 | 0.00% | INR 247.00 | INR 247.00 | INR 247.00 | 0 |
| 2026-06-22 | INR 247.00 | +2.92% | INR 245.00 | INR 247.00 | INR 245.00 | 1.80K |
| 2026-06-19 | INR 240.00 | 0.00% | INR 240.00 | INR 240.00 | INR 238.00 | 2.40K |
| 2026-06-18 | INR 240.00 | -2.04% | INR 240.00 | INR 240.00 | INR 240.00 | 600 |
| 2026-06-17 | INR 245.00 | +2.08% | INR 244.00 | INR 249.00 | INR 240.00 | 2.40K |
| 2026-06-16 | INR 240.00 | -0.83% | INR 240.00 | INR 240.00 | INR 240.00 | 1.20K |
| 2026-06-15 | INR 242.00 | +5.68% | INR 239.95 | INR 242.00 | INR 239.95 | 3.00K |
| 2026-06-12 | INR 229.00 | +4.14% | INR 210.00 | INR 229.00 | INR 210.00 | 1.80K |
| 2026-06-11 | INR 219.90 | 0.00% | INR 219.90 | INR 219.90 | INR 219.90 | 0 |
| 2026-06-10 | INR 219.90 | +2.28% | INR 219.90 | INR 219.90 | INR 219.90 | 600 |
| 2026-06-09 | INR 215.00 | 0.00% | INR 215.00 | INR 215.00 | INR 215.00 | 0 |
| 2026-06-08 | INR 215.00 | +7.82% | INR 199.00 | INR 215.00 | INR 199.00 | 4.20K |
| 2026-06-05 | INR 199.40 | -9.36% | INR 205.20 | INR 205.80 | INR 197.55 | 16.20K |
| 2026-06-04 | INR 220.00 | 0.00% | INR 220.00 | INR 220.00 | INR 220.00 | 3.00K |
| 2026-06-03 | INR 220.00 | +2.33% | INR 225.00 | INR 225.00 | INR 200.00 | 21.00K |
| 2026-06-02 | INR 215.00 | -3.59% | INR 192.50 | INR 215.00 | INR 192.50 | 3.00K |
| 2026-06-01 | INR 223.00 | -7.08% | INR 250.00 | INR 250.00 | INR 215.65 | 7.20K |
| 2026-05-29 | INR 240.00 | +0.84% | INR 240.00 | INR 240.00 | INR 240.00 | 600 |
| 2026-05-28 | INR 238.00 | 0.00% | INR 238.00 | INR 238.00 | INR 238.00 | 0 |
| 2026-05-27 | INR 238.00 | -4.80% | INR 249.90 | INR 249.90 | INR 238.00 | 3.60K |