Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Peeti Securities Limited (PEETISEC.BO)

19.50
-0.05
(-0.26%)
At close: May 2 at 3:40:01 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 2, 202519.5019.5019.5019.5019.5018
Apr 30, 202520.5020.5019.5519.5519.551,416
Apr 29, 202520.7520.7520.7520.7520.7550
Apr 28, 202520.7521.2520.7520.7520.7536
Apr 25, 202521.0021.0021.0021.0021.0020
Apr 24, 202521.5524.3021.0021.1021.106,664
Apr 23, 202524.2824.2823.6023.6023.60139
Apr 22, 202523.8523.8523.8023.8023.806
Apr 21, 202521.0021.7519.0021.3521.351,563
Apr 17, 202521.0021.0021.0021.0021.0014
Apr 16, 202520.5021.0020.5021.0021.0022
Apr 15, 202520.0021.0020.0020.5020.50245
Apr 11, 202519.7519.7519.7519.7519.7530
Apr 9, 202519.2519.7519.2519.7519.7552
Apr 8, 202519.5019.5019.4119.4119.4159
Apr 7, 202522.8022.9119.2519.5019.504,520
Apr 4, 202519.5019.6819.5019.6819.68748
Apr 3, 202519.2019.2019.2019.2019.201
Apr 1, 202519.0019.5019.0019.5019.50220
Mar 28, 202519.5020.9019.5020.1520.15301
Mar 27, 202519.2520.4519.0019.0019.001,401
Mar 26, 202519.2519.2519.2519.2519.2550
Mar 25, 202520.8820.8818.8019.2519.251,212
Mar 24, 202520.0021.2518.5020.8820.882,612
Mar 21, 202519.7519.7519.5019.6719.67600
Mar 20, 202520.0020.0020.0020.0020.003,050
Mar 19, 202520.7522.5020.5020.5020.501,229
Mar 17, 202520.7520.7520.7520.7520.7515
Mar 13, 202524.3124.3120.5020.5020.50309
Mar 11, 202522.0022.2522.0022.1122.1190
Mar 10, 202521.5021.5021.5021.5021.50150
Mar 7, 202521.7522.2521.5221.5221.52256
Mar 6, 202522.0222.0221.0021.3121.31413
Mar 4, 202523.9023.9021.0022.1322.13226
Mar 3, 202522.8022.8021.2522.4422.44171
Feb 28, 202520.5023.9820.5020.7820.78981
Feb 27, 202522.7022.7022.7022.7022.7022
Feb 25, 202520.7522.8220.7522.7022.701,842
Feb 24, 202520.0021.2120.0020.7520.75583
Feb 21, 202521.0021.6519.0119.6019.601,256
Feb 20, 202521.2522.0020.1521.0021.00634
Feb 19, 202520.0021.5020.0021.5021.50789
Feb 18, 202521.5021.5020.0020.9820.98740
Feb 17, 202522.4422.4421.7721.7721.777
Feb 14, 202524.9024.9022.0022.0022.00153
Feb 13, 202522.0023.9022.0023.1723.171,277
Feb 12, 202521.0024.4020.4023.9923.993,693
Feb 11, 202522.2522.2521.2522.2322.2384
Feb 10, 202525.0025.0021.6022.2522.25759
Feb 7, 202524.0024.0022.0024.0024.00549
Feb 6, 202523.4525.2022.3724.0024.001,799
Feb 5, 202527.2227.2222.3022.9522.9518,447
Feb 4, 202524.8524.8523.5024.7524.7525,740
Feb 3, 202527.4527.4522.6022.6022.60112
Feb 1, 202523.3525.6623.3525.0425.04195
Jan 31, 202521.5023.3521.5023.3523.35243
Jan 30, 202521.7521.7521.2521.2521.25143
Jan 29, 202521.7421.7421.0021.0021.0068
Jan 28, 202521.2521.7521.2521.7521.75150
Jan 27, 202523.2523.2521.0021.5521.55557
Jan 24, 202522.9522.9522.9522.9522.95122
Jan 23, 202522.5423.0022.5022.5022.5080
Jan 22, 202523.0023.0022.8923.0023.00168
Jan 17, 202522.7523.6522.5023.2023.202,456
Jan 16, 202523.7823.7822.0023.0023.001,274
Jan 15, 202520.7123.9020.7123.7823.781,063
Jan 14, 202522.0023.0022.0022.9922.991,397
Jan 13, 202522.0022.0020.5022.0022.0063
Jan 10, 202522.5022.5021.1522.0022.00104
Jan 9, 202522.5023.9922.5023.4923.493
Jan 6, 202524.5124.5124.4024.4024.4011
Jan 3, 202524.7924.7924.5024.5024.5024
Jan 2, 202524.8324.8324.8024.8024.8039
Jan 1, 202524.9524.9524.8024.8424.84113
Dec 31, 202423.8023.8023.6923.6923.69137
Dec 30, 202423.0023.0021.7521.7521.75265