BSE - Delayed Quote INR

Piramal Enterprises Limited (PEL.BO)

Compare
947.15
-19.40
(-2.01%)
At close: April 9 at 3:45:31 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 9, 2025955.00964.80936.00947.15947.158,901
Apr 8, 2025987.95987.95944.20966.55966.5511,266
Apr 7, 2025873.00958.70873.00955.70955.7048,624
Apr 4, 20251,002.951,002.95959.05961.90961.9011,327
Apr 3, 20251,008.001,010.90977.851,009.251,009.25251,489
Apr 2, 2025999.401,012.50973.001,006.251,006.2517,534
Apr 1, 2025986.60996.55975.20988.25988.256,535
Mar 28, 2025993.501,009.55978.25986.60986.607,147
Mar 27, 2025978.45998.00971.75991.85991.8511,539
Mar 26, 20251,009.301,009.30975.45978.50978.5083,054
Mar 25, 20251,018.001,023.40986.00989.50989.50206,768
Mar 24, 20251,005.951,029.00994.051,022.951,022.9529,684
Mar 21, 2025969.851,001.15963.40996.60996.6029,840
Mar 20, 2025961.95976.90960.00966.85966.85423,265
Mar 19, 2025919.70966.80919.70961.95961.9522,024
Mar 18, 2025890.05921.00890.05916.30916.3020,708
Mar 17, 2025887.00902.90880.25887.60887.6029,834
Mar 13, 2025901.90909.00885.00886.25886.25421,226
Mar 12, 2025905.25911.80885.00901.00901.007,412
Mar 11, 2025881.90910.90881.90904.55904.5516,573
Mar 10, 2025918.00930.00894.20899.15899.1526,764
Mar 7, 2025929.25932.15911.50918.70918.7014,465
Mar 6, 2025913.00941.00913.00932.00932.0018,593
Mar 5, 2025907.95911.65892.85909.15909.157,753
Mar 4, 2025882.65894.00872.05887.55887.5511,799
Mar 3, 2025864.00898.00849.90890.95890.9528,047
Feb 28, 2025901.80901.80864.00872.60872.6016,392
Feb 27, 2025916.00922.95895.20904.40904.4027,797
Feb 25, 2025908.45930.00904.10906.00906.0012,050
Feb 24, 2025920.10920.45905.00908.45908.4511,771
Feb 21, 2025943.20965.45924.75934.90934.906,527
Feb 20, 2025929.00956.70917.55952.70952.706,285
Feb 19, 2025929.00941.05911.70932.60932.605,692
Feb 18, 2025929.00929.70904.85919.25919.2510,757
Feb 17, 2025900.05937.50898.50925.60925.6016,684
Feb 14, 2025962.65970.50914.00927.15927.1514,380
Feb 13, 2025975.00992.00960.65964.80964.806,421
Feb 12, 2025960.05983.95921.10978.30978.3015,063
Feb 11, 2025990.351,011.80948.20958.75958.7524,427
Feb 10, 20251,034.451,039.00995.601,011.401,011.4013,310
Feb 7, 20251,023.751,053.351,021.301,034.451,034.457,796
Feb 6, 20251,040.051,073.801,037.501,042.251,042.2522,802
Feb 5, 20251,047.051,061.151,045.751,048.501,048.507,300
Feb 4, 20251,017.451,048.501,017.451,046.151,046.1516,098
Feb 3, 2025993.501,019.35987.201,012.851,012.8511,121
Feb 1, 20251,010.151,017.85989.251,013.551,013.5511,195
Jan 31, 2025968.851,026.00965.501,022.751,022.7517,680
Jan 30, 2025964.65996.85963.00976.55976.5536,445
Jan 29, 2025946.70973.85941.45968.65968.6511,541
Jan 28, 2025936.35983.45903.30949.70949.70122,363
Jan 27, 2025997.45997.45901.00915.50915.5031,176
Jan 24, 20251,005.051,014.70983.80991.40991.403,959
Jan 23, 2025993.651,013.85988.901,005.651,005.655,197
Jan 22, 20251,008.601,012.00977.55993.85993.854,836
Jan 21, 20251,029.951,030.001,003.001,009.251,009.256,022
Jan 20, 20251,035.051,038.001,017.301,024.301,024.30258,486
Jan 17, 20251,025.051,039.001,006.201,031.101,031.106,477
Jan 16, 20251,024.351,047.501,023.201,025.051,025.054,862
Jan 15, 20251,023.951,033.501,010.201,018.001,018.008,265
Jan 14, 2025960.051,030.00960.051,025.151,025.15107,384
Jan 13, 2025985.05985.05940.50950.35950.3511,692
Jan 10, 20251,030.051,037.75983.25987.50987.5021,570
Jan 9, 20251,064.951,064.951,027.751,032.701,032.704,407
Jan 8, 20251,062.951,066.201,033.701,046.451,046.4510,424
Jan 7, 20251,047.001,065.501,047.001,059.851,059.8520,053
Jan 6, 20251,090.051,095.651,041.751,047.201,047.2031,985
Jan 3, 20251,127.051,131.551,091.051,094.651,094.6511,999
Jan 2, 20251,097.951,129.001,093.601,125.801,125.809,917
Jan 1, 20251,111.201,114.051,080.851,094.101,094.105,673
Dec 31, 20241,099.751,110.801,093.201,103.851,103.858,082
Dec 30, 20241,100.751,128.001,098.651,102.551,102.556,095
Dec 27, 20241,100.001,126.551,094.401,106.051,106.0516,604
Dec 26, 20241,094.951,102.751,071.451,097.651,097.6510,096
Dec 24, 20241,084.851,093.751,067.351,089.851,089.8511,535
Dec 23, 20241,099.801,123.651,078.301,084.851,084.8513,725
Dec 20, 20241,129.601,130.001,091.501,093.651,093.6510,132
Dec 19, 20241,134.951,138.551,102.051,121.801,121.8023,303
Dec 18, 20241,223.951,223.951,143.151,147.251,147.2532,027
Dec 17, 20241,235.651,249.401,221.801,224.451,224.457,800
Dec 16, 20241,245.101,265.401,242.201,250.851,250.8512,324
Dec 13, 20241,259.651,259.651,221.001,252.901,252.9012,249
Dec 12, 20241,267.651,275.401,247.451,259.651,259.659,774
Dec 11, 20241,274.801,274.951,258.001,267.651,267.6518,100
Dec 10, 20241,241.401,272.001,237.051,264.801,264.80430,936
Dec 9, 20241,239.801,249.601,233.151,240.851,240.8524,693
Dec 6, 20241,250.001,251.551,222.201,239.751,239.7536,117
Dec 5, 20241,235.201,248.851,232.051,243.401,243.4022,612
Dec 4, 20241,250.001,250.001,225.551,236.351,236.3531,168
Dec 3, 20241,210.501,240.801,207.451,236.901,236.9056,727
Dec 2, 20241,193.001,214.401,180.701,207.451,207.45176,251
Nov 29, 20241,187.001,191.601,171.001,185.251,185.2511,348
Nov 28, 20241,186.901,205.051,172.851,179.951,179.9523,218
Nov 27, 20241,199.401,224.751,184.501,190.251,190.2554,225
Nov 26, 20241,110.101,206.001,110.101,197.351,197.35248,264
Nov 25, 20241,085.401,121.001,085.401,107.801,107.8023,660
Nov 22, 20241,051.051,092.601,051.051,084.201,084.2020,579
Nov 21, 20241,045.051,061.401,036.751,054.801,054.8021,666
Nov 19, 20241,059.951,089.851,055.601,060.801,060.8091,550
Nov 18, 20241,025.851,059.101,014.251,048.251,048.2529,183
Nov 14, 2024996.151,056.00996.151,045.401,045.4057,673
Nov 13, 20241,022.901,023.00995.001,013.401,013.4055,555
Nov 12, 20241,035.051,045.101,019.401,022.901,022.9015,839
Nov 11, 20241,029.951,040.851,015.651,036.701,036.7030,904
Nov 8, 20241,075.001,075.451,043.601,048.301,048.3020,930
Nov 7, 20241,096.001,103.401,065.251,067.551,067.559,995
Nov 6, 20241,072.301,103.751,072.301,094.001,094.0037,673
Nov 4, 20241,062.801,072.001,030.101,049.351,049.3517,118
Nov 1, 20241,066.751,076.001,061.001,065.051,065.053,256
Oct 31, 20241,078.601,092.751,049.451,059.201,059.2029,232
Oct 29, 20241,075.401,087.351,055.051,083.801,083.8076,290
Oct 28, 20241,031.601,080.801,031.601,075.401,075.4071,335
Oct 25, 20241,048.901,068.601,037.001,052.151,052.1563,222
Oct 24, 20241,038.351,060.65995.001,051.851,051.851,098,290
Oct 23, 20241,022.601,049.051,005.001,044.951,044.9527,999
Oct 22, 20241,029.051,050.001,012.001,024.801,024.8049,587
Oct 21, 20241,036.251,063.951,018.251,032.601,032.6029,094
Oct 18, 20241,045.801,064.001,017.251,035.501,035.5041,277
Oct 17, 20241,101.001,109.001,032.451,037.551,037.5538,724
Oct 16, 20241,094.951,113.001,086.001,104.251,104.2529,477
Oct 15, 20241,087.551,103.301,082.001,095.801,095.8023,519
Oct 14, 20241,085.001,098.401,068.501,095.851,095.8512,650
Oct 11, 20241,050.851,088.001,050.001,079.501,079.5029,212
Oct 10, 20241,035.001,059.001,035.001,051.851,051.8523,666
Oct 9, 20241,026.001,049.001,015.001,032.601,032.6034,602
Oct 8, 2024998.001,028.85998.001,024.401,024.4018,356
Oct 7, 20241,032.401,051.50986.901,002.551,002.5532,274
Oct 4, 20241,035.401,071.351,026.801,032.351,032.3520,399
Oct 3, 20241,090.001,105.551,048.901,056.501,056.5095,960
Oct 1, 20241,110.951,122.001,100.051,104.101,104.1029,973
Sep 30, 20241,093.701,120.501,085.001,103.901,103.9066,396
Sep 27, 20241,095.901,107.001,079.051,091.951,091.9523,403
Sep 26, 20241,071.001,094.351,052.801,088.901,088.9018,306
Sep 25, 20241,060.101,076.251,055.401,068.001,068.0014,780
Sep 24, 20241,070.051,085.001,057.151,059.451,059.4517,950
Sep 23, 20241,057.851,080.001,049.001,072.901,072.9034,256
Sep 20, 20241,055.001,065.751,036.301,047.551,047.5536,843
Sep 19, 20241,085.001,115.401,040.451,051.801,051.8031,616
Sep 18, 20241,095.351,105.001,071.051,081.051,081.0520,964
Sep 17, 20241,122.651,125.101,086.401,090.501,090.5033,274
Sep 16, 20241,126.601,143.001,082.501,122.401,122.40109,873
Sep 13, 20241,065.051,124.501,065.051,119.301,119.30149,947
Sep 12, 20241,046.001,074.701,046.001,070.601,070.6026,386
Sep 11, 20241,058.151,068.201,037.301,042.951,042.9512,530
Sep 10, 20241,065.551,075.001,054.651,057.951,057.9520,541
Sep 9, 20241,047.951,070.001,030.851,062.951,062.951,151,609
Sep 6, 20241,079.001,080.001,048.001,052.801,052.8030,781
Sep 5, 20241,064.951,087.901,061.301,076.701,076.70104,115
Sep 4, 20241,045.751,074.001,043.601,057.901,057.9014,087
Sep 3, 20241,058.451,082.501,058.301,064.051,064.0529,595
Sep 2, 20241,036.901,069.151,036.001,057.351,057.3517,888
Aug 30, 20241,052.001,064.001,035.501,042.151,042.1520,347
Aug 29, 20241,065.001,075.001,040.001,053.401,053.4033,061
Aug 28, 20241,080.001,084.051,063.251,067.151,067.1524,346
Aug 26, 20241,045.501,069.951,017.701,063.101,063.1060,067
Aug 23, 20241,043.651,068.801,036.301,051.201,051.20101,550
Aug 22, 20241,009.401,039.90999.001,037.551,037.5572,316
Aug 21, 20241,000.001,010.00990.451,004.401,004.4038,184
Aug 20, 2024984.351,010.00972.201,001.051,001.05137,285
Aug 19, 2024951.00987.10949.00983.65983.6576,735
Aug 16, 2024887.60951.75880.05946.85946.85113,336
Aug 14, 2024956.35958.15875.05881.35881.35415,744
Aug 13, 2024995.301,009.80971.70985.70985.7036,825
Aug 12, 2024965.001,012.00963.85988.45988.4570,221
Aug 9, 2024951.00977.00950.00967.95967.9530,133
Aug 8, 2024981.20981.20937.65939.85939.8598,742
Aug 7, 2024998.001,013.00973.55984.75984.7527,720
Aug 6, 2024984.151,005.60974.75980.10980.1061,415
Aug 5, 2024971.051,025.10970.85983.35983.3543,875
Aug 2, 2024995.151,064.00995.151,037.451,037.45123,456
Aug 1, 20241,041.501,049.001,010.201,023.251,023.25363,479
Jul 31, 20241,027.001,044.601,019.651,041.501,041.5062,247
Jul 30, 20241,031.001,038.951,013.801,026.851,026.8521,100
Jul 29, 20241,000.151,042.00996.951,029.351,029.3573,559
Jul 26, 2024944.95999.00944.25991.90991.9076,543
Jul 25, 2024920.00950.95916.30937.05937.0516,636
Jul 24, 2024929.95941.60925.10931.75931.7528,462
Jul 23, 2024940.00941.15899.05931.55931.5528,300
Jul 22, 2024914.55953.95909.00939.75939.7537,664
Jul 19, 2024958.00961.00925.00927.65927.6572,637
Jul 18, 2024975.05988.00950.00962.75962.75115,778
Jul 16, 2024946.00981.65944.90978.15978.1564,860
Jul 15, 2024937.25949.00932.35945.20945.2019,844
Jul 12, 2024932.90947.00927.30937.20937.2052,821
Jul 11, 2024909.25936.45909.25934.75934.7528,516
Jul 10, 2024922.05928.35905.05908.10908.1048,686
Jul 9, 2024936.00944.90915.85922.65922.6531,856
Jul 8, 2024934.50936.95920.50929.60929.6042,949
Jul 5, 2024 10.00 Dividend
Jul 5, 2024937.70945.70925.00935.20935.2021,727
Jul 4, 2024947.95950.00932.50945.60935.6069,919
Jul 3, 2024908.15945.75908.15943.70933.72103,939
Jul 2, 2024923.00927.45902.00905.75896.1742,553
Jul 1, 2024918.00938.15916.55923.35913.5922,014
Jun 28, 2024919.00937.00915.95925.75915.96116,799
Jun 27, 2024917.35937.60905.45916.35906.6656,080
Jun 26, 2024880.05918.80880.05907.20897.61118,405
Jun 25, 2024880.85886.15865.00880.00870.6958,868
Jun 24, 2024886.00886.05868.50869.70860.5021,715
Jun 21, 2024914.80914.80881.15885.65876.2822,436
Jun 20, 2024899.00915.00893.25907.80898.2026,592
Jun 19, 2024906.00909.90892.00898.20888.7026,896
Jun 18, 2024890.05915.95877.85900.15890.63164,478
Jun 14, 2024882.10899.75878.85882.70873.3726,695
Jun 13, 2024878.80892.00868.00880.50871.1940,785
Jun 12, 2024838.55869.80838.55865.30856.15123,560
Jun 11, 2024821.05856.10820.80841.45832.5534,665
Jun 10, 2024820.05836.00815.00821.00812.3231,139
Jun 7, 2024807.00821.05804.00818.00809.3521,347
Jun 6, 2024786.65810.65786.65803.60795.1050,648
Jun 5, 2024774.85803.00755.00794.30785.9070,833
Jun 4, 2024816.95816.95736.60754.30746.32146,017
Jun 3, 2024805.10824.55804.30818.40809.7542,937
May 31, 2024813.80813.80791.30794.75786.3524,538
May 30, 2024830.10831.00797.10799.90791.44156,509
May 29, 2024816.10837.70814.00830.10821.3253,750
May 28, 2024833.00833.00811.20819.00810.3445,712
May 27, 2024828.15834.00819.45829.40820.6324,143
May 24, 2024821.40822.00815.35819.10810.4418,998
May 23, 2024818.20822.25816.55818.40809.7513,805
May 22, 2024820.05823.45812.95817.00808.3615,928
May 21, 2024830.00830.00817.35818.40809.7534,472
May 17, 2024826.15831.00822.50826.80818.0630,188
May 16, 2024833.95834.00817.20823.95815.2420,790
May 15, 2024835.85839.40822.00825.05816.3218,857
May 14, 2024831.85836.10825.50830.15821.3743,127
May 13, 2024848.10850.05807.00827.05818.30110,807
May 10, 2024816.25851.20816.25847.65838.69102,141
May 9, 2024873.90873.90811.00816.05807.42204,708
May 8, 2024925.95929.50891.00894.95885.4949,562
May 7, 2024951.95955.00917.00928.65918.8321,288
May 6, 2024967.25970.90945.60951.55941.4949,803
May 3, 2024943.40966.55943.40962.05951.8872,538
May 2, 2024924.90951.00906.80942.75932.78113,539
Apr 30, 2024929.05937.60921.80924.90915.1224,363
Apr 29, 2024926.50935.20917.30926.50916.7026,738
Apr 26, 2024905.30935.30905.30925.05915.2762,706
Apr 25, 2024874.35911.00866.40907.80898.20113,735
Apr 24, 2024860.25883.45859.30879.10869.8026,497
Apr 23, 2024846.70863.50844.05859.20850.1118,648
Apr 22, 2024840.45849.65834.30836.65827.8019,849
Apr 19, 2024830.00838.80825.00833.90825.0818,521
Apr 18, 2024843.15858.10838.05841.10832.2148,443
Apr 16, 2024835.75849.40824.95837.55828.6938,930
Apr 15, 2024840.00858.15832.65836.85828.0023,862
Apr 12, 2024872.95878.00855.00856.65847.59155,601
Apr 10, 2024876.85886.95872.00880.85871.5323,739
Apr 9, 2024866.35881.20863.85875.35866.0955,298