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

NSE - Delayed Quote INR

Piramal Enterprises Limited (PEL.NS)

990.75
+9.55
+(0.97%)
At close: 3:30:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 28, 2025981.051,007.90971.20990.75990.75324,784
Apr 25, 20251,018.001,032.70969.75981.20981.20539,752
Apr 24, 20251,011.001,026.501,011.001,021.601,021.60349,725
Apr 23, 20251,032.101,038.101,005.001,021.501,021.50268,976
Apr 22, 20251,040.001,050.001,025.051,030.451,030.45312,185
Apr 21, 20251,005.001,044.00995.001,039.851,039.85552,116
Apr 17, 2025987.401,005.00981.20995.10995.10440,892
Apr 16, 2025987.35993.15978.15990.25990.25275,998
Apr 15, 2025976.00992.00972.00987.35987.35213,328
Apr 11, 2025955.00978.05955.00967.75967.75314,908
Apr 9, 2025964.00964.95935.35947.85947.85237,893
Apr 8, 2025961.65984.95944.00966.65966.65367,880
Apr 7, 2025935.00959.25905.30954.80954.80721,511
Apr 4, 20251,000.001,004.95958.05961.50961.50407,609
Apr 3, 20251,010.951,015.05978.551,009.351,009.35423,373
Apr 2, 2025994.951,013.10972.151,006.051,006.05741,659
Apr 1, 2025975.05998.20975.05989.05989.05283,133
Mar 28, 2025999.901,010.80978.25987.85987.85493,462
Mar 27, 2025972.00999.00970.55993.50993.50348,740
Mar 26, 2025995.001,001.90975.75978.75978.75433,316
Mar 25, 20251,019.501,023.45985.50990.90990.90621,888
Mar 24, 20251,000.001,030.00994.101,022.851,022.851,608,670
Mar 21, 2025964.001,001.00956.00996.45996.45874,856
Mar 20, 2025961.00978.65958.50967.35967.35510,611
Mar 19, 2025917.00967.00917.00962.35962.35720,984
Mar 18, 2025887.90887.90887.90887.90887.90-
Mar 17, 2025887.90903.50880.10887.90887.90419,157
Mar 13, 2025908.00908.95884.80885.95885.95280,007
Mar 12, 2025906.35914.55884.75900.85900.851,101,477
Mar 11, 2025891.00911.65882.30904.75904.75421,869
Mar 10, 2025917.00933.50894.00900.95900.95350,505
Mar 7, 2025925.25933.30911.00918.55918.55565,375
Mar 6, 2025915.10941.00913.35931.50931.50604,296
Mar 5, 2025896.05913.70891.90910.20910.20896,026
Mar 4, 2025885.25894.00871.70887.65887.65340,572
Mar 3, 2025862.55899.00848.25891.90891.90965,063
Feb 28, 2025900.00900.00863.55872.40872.40513,512
Feb 27, 2025915.00924.90895.00905.30905.30486,404
Feb 25, 2025907.30930.00903.05905.80905.80429,463
Feb 24, 2025929.00929.00904.50908.35908.35393,745
Feb 21, 2025946.00965.55923.50934.50934.50411,168
Feb 20, 2025921.00957.00917.50953.35953.35219,477
Feb 19, 2025919.05941.45908.65931.75931.75319,736
Feb 18, 2025925.00935.35904.10920.10920.10374,748
Feb 17, 2025915.00938.55897.90926.05926.05374,470
Feb 14, 2025965.95972.70914.50926.55926.55503,891
Feb 13, 2025977.00992.00961.60964.10964.10370,999
Feb 12, 2025967.10984.70921.00978.40978.40738,930
Feb 11, 20251,001.001,013.15948.00959.35959.351,206,718
Feb 10, 20251,028.251,039.95995.051,010.551,010.55355,393
Feb 7, 20251,044.001,053.851,020.601,034.901,034.90363,270
Feb 6, 20251,045.101,074.701,036.351,043.801,043.80568,521
Feb 5, 20251,050.001,060.201,045.801,049.801,049.80356,118
Feb 4, 20251,015.551,049.851,015.551,046.451,046.45430,258
Feb 3, 20251,000.001,020.20987.001,014.001,014.00616,480
Feb 1, 20251,015.001,020.95988.501,011.851,011.85355,802
Jan 31, 2025966.001,026.45966.001,023.101,023.10573,717
Jan 30, 2025960.00997.20957.05976.30976.30593,493
Jan 29, 2025944.10973.50940.00969.70969.70625,648
Jan 28, 2025947.95984.85902.55950.15950.154,339,372
Jan 27, 2025990.00990.00900.00914.50914.50902,708
Jan 24, 20251,007.951,015.85982.85990.45990.45222,246
Jan 23, 2025995.001,014.75988.201,006.401,006.40363,685
Jan 22, 20251,010.951,014.25976.45993.65993.65412,325
Jan 21, 20251,023.051,031.651,002.201,009.851,009.85273,007
Jan 20, 20251,032.001,044.001,017.001,025.301,025.30269,462
Jan 17, 20251,021.001,039.001,006.101,031.801,031.80273,081
Jan 16, 20251,030.001,048.001,022.551,024.851,024.85232,677
Jan 15, 20251,018.501,034.951,010.001,018.051,018.05371,244
Jan 14, 2025962.951,031.25960.451,026.051,026.052,744,992
Jan 13, 2025987.85987.85941.00947.90947.90491,408
Jan 10, 20251,031.001,037.20983.20987.85987.85810,525
Jan 9, 20251,046.951,057.001,028.201,032.051,032.05526,387
Jan 8, 20251,060.001,068.851,034.001,047.851,047.85549,129
Jan 7, 20251,043.101,065.051,043.101,060.201,060.20288,008
Jan 6, 20251,095.801,099.001,040.001,047.101,047.10821,653
Jan 3, 20251,125.001,131.351,090.001,095.851,095.85332,007
Jan 2, 20251,094.701,130.001,093.051,125.451,125.45364,591
Jan 1, 20251,107.951,111.651,080.001,094.601,094.60280,371
Dec 31, 20241,102.401,111.401,092.551,104.701,104.70331,426
Dec 30, 20241,107.001,129.501,098.101,102.401,102.40415,998
Dec 27, 20241,140.001,140.001,071.601,107.001,107.00620,263
Dec 26, 20241,090.201,102.401,070.001,098.451,098.45504,498
Dec 24, 20241,080.001,094.401,066.651,090.551,090.55463,408
Dec 23, 20241,090.301,124.451,077.401,085.251,085.25541,131
Dec 20, 20241,125.201,130.001,090.051,093.701,093.70585,097
Dec 19, 20241,125.001,138.701,103.001,122.551,122.551,031,876
Dec 18, 20241,215.001,221.851,143.201,147.651,147.651,240,504
Dec 17, 20241,242.001,250.001,221.001,224.951,224.95301,454
Dec 16, 20241,245.001,267.001,242.001,252.051,252.05297,201
Dec 13, 20241,252.801,255.901,220.551,252.301,252.30506,446
Dec 12, 20241,271.951,275.001,247.601,260.401,260.40443,650
Dec 11, 20241,264.151,275.001,256.301,269.801,269.80385,793
Dec 10, 20241,241.101,271.901,238.451,264.851,264.851,010,129
Dec 9, 20241,243.901,250.001,233.751,241.101,241.10568,339
Dec 6, 20241,251.001,251.001,221.551,239.501,239.50717,974
Dec 5, 20241,232.151,249.451,232.151,243.451,243.45368,052
Dec 4, 20241,244.701,244.701,226.201,237.151,237.15482,516
Dec 3, 20241,218.901,240.901,207.501,236.501,236.501,043,923
Dec 2, 20241,192.001,214.001,181.001,207.451,207.451,099,839
Nov 29, 20241,185.001,191.651,170.001,185.001,185.00773,733
Nov 28, 20241,190.251,205.301,171.851,180.001,180.001,112,808
Nov 27, 20241,198.151,224.751,184.001,190.301,190.302,128,329
Nov 26, 20241,112.001,206.851,111.501,198.151,198.155,215,972
Nov 25, 20241,091.001,121.201,088.351,107.751,107.751,738,318
Nov 22, 20241,055.151,093.601,051.451,085.501,085.50633,176
Nov 21, 20241,051.351,062.201,036.701,054.951,054.95414,184
Nov 19, 20241,051.151,090.101,051.151,060.201,060.201,650,687
Nov 18, 20241,033.151,059.951,014.301,048.551,048.551,000,482
Nov 14, 20241,008.901,056.951,003.651,044.251,044.25961,682
Nov 13, 20241,020.001,023.85994.051,012.301,012.30943,984
Nov 12, 20241,037.001,046.901,016.951,023.151,023.15447,763
Nov 11, 20241,040.001,042.001,015.851,037.001,037.00648,933
Nov 8, 20241,074.901,078.001,041.001,047.651,047.65415,947
Nov 7, 20241,098.951,102.451,064.801,066.901,066.90347,499
Nov 6, 20241,074.951,103.601,071.701,094.251,094.25716,957
Nov 5, 20241,047.101,081.001,036.501,072.151,072.15482,745
Nov 4, 20241,065.951,071.901,030.101,051.001,051.00616,129
Nov 1, 20241,063.601,079.901,060.001,065.951,065.95105,311
Oct 31, 20241,079.001,092.901,050.001,061.201,061.20750,787
Oct 30, 20241,083.001,106.001,067.501,079.001,079.00958,400
Oct 29, 20241,075.001,087.851,055.751,083.501,083.50747,021
Oct 28, 20241,050.951,080.551,044.951,075.151,075.151,350,006
Oct 25, 20241,052.001,069.901,037.001,051.801,051.802,175,771
Oct 24, 20241,036.551,061.60995.001,052.251,052.252,205,674
Oct 23, 20241,025.001,048.951,005.051,044.251,044.251,048,337
Oct 22, 20241,032.601,050.001,011.551,025.651,025.65964,837
Oct 21, 20241,044.001,064.551,017.851,031.601,031.601,307,072
Oct 18, 20241,039.851,063.951,015.351,035.951,035.95893,456
Oct 17, 20241,103.001,110.001,032.001,036.051,036.051,293,598
Oct 16, 20241,088.001,113.351,085.001,104.101,104.101,704,036
Oct 15, 20241,090.951,104.601,081.451,095.851,095.85589,948
Oct 14, 20241,079.801,098.901,067.551,095.701,095.70782,705
Oct 11, 20241,051.001,088.951,047.251,079.801,079.801,159,274
Oct 10, 20241,036.001,059.001,034.651,052.401,052.40648,626
Oct 9, 20241,030.001,049.151,013.451,031.001,031.001,528,652
Oct 8, 20241,001.751,028.55998.001,024.001,024.00584,951
Oct 7, 20241,035.551,051.70986.051,001.751,001.751,136,608
Oct 4, 20241,059.251,071.301,026.001,032.451,032.45846,625
Oct 3, 20241,086.251,105.901,048.651,056.651,056.651,061,355
Oct 1, 20241,106.401,121.901,099.701,103.301,103.30877,203
Sep 30, 20241,093.701,120.801,081.001,103.701,103.701,203,838
Sep 27, 20241,099.001,107.851,078.151,093.701,093.701,811,405
Sep 26, 20241,074.001,095.001,052.301,088.951,088.95959,316
Sep 25, 20241,067.001,076.451,056.001,069.201,069.20471,299
Sep 24, 20241,073.201,086.451,056.301,061.251,061.25695,651
Sep 23, 20241,058.001,081.201,049.001,073.201,073.20692,798
Sep 20, 20241,054.801,066.051,036.351,046.551,046.55958,667
Sep 19, 20241,087.901,115.451,040.001,050.551,050.551,616,300
Sep 18, 20241,093.901,105.151,071.051,081.701,081.70747,975
Sep 17, 20241,125.001,126.051,086.201,090.851,090.85675,191
Sep 16, 20241,125.001,143.801,082.501,122.651,122.652,119,764
Sep 13, 20241,070.001,125.001,066.201,119.101,119.103,084,707
Sep 12, 20241,048.001,075.001,048.001,069.901,069.90739,931
Sep 11, 20241,059.401,069.001,036.851,043.351,043.35472,159
Sep 10, 20241,070.001,075.651,054.451,058.251,058.25486,234
Sep 9, 20241,044.001,070.001,031.001,062.901,062.901,977,005
Sep 6, 20241,080.901,083.001,048.401,052.751,052.75718,951
Sep 5, 20241,062.001,088.001,061.001,078.801,078.80866,770
Sep 4, 20241,054.601,074.001,043.051,057.451,057.45898,040
Sep 3, 20241,061.001,083.151,058.351,064.201,064.201,110,866
Sep 2, 20241,040.101,070.501,035.701,057.601,057.60681,710
Aug 30, 20241,055.001,067.701,035.001,043.451,043.451,320,981
Aug 29, 20241,060.001,075.401,039.951,055.701,055.702,157,888
Aug 28, 20241,079.451,084.201,064.001,067.501,067.501,126,914
Aug 27, 20241,052.001,093.151,046.151,082.401,082.402,187,105
Aug 26, 20241,046.001,070.001,017.201,064.101,064.102,599,486
Aug 23, 20241,040.251,068.801,036.551,052.501,052.502,048,794
Aug 22, 20241,004.651,040.05997.501,037.451,037.452,052,435
Aug 21, 2024998.001,010.05990.701,004.651,004.65853,315
Aug 20, 2024981.001,010.70972.651,004.601,004.601,453,538
Aug 19, 2024951.00987.60949.40983.55983.552,292,886
Aug 16, 2024885.00951.75880.85947.35947.354,137,386
Aug 14, 2024950.00960.00875.10882.40882.408,304,956
Aug 13, 2024990.901,010.05971.65985.40985.401,999,595
Aug 12, 2024961.051,012.60961.05989.00989.002,291,071
Aug 9, 2024950.00977.10949.00969.00969.002,404,776
Aug 8, 2024979.75979.75937.30939.95939.953,257,284
Aug 7, 2024995.001,013.50974.00982.25982.251,139,329
Aug 6, 2024990.051,005.00974.20981.70981.701,003,727
Aug 5, 20241,007.001,026.85971.05983.10983.101,263,837
Aug 2, 20241,002.601,064.001,002.001,037.651,037.652,275,720
Aug 1, 20241,041.501,048.901,010.051,023.101,023.102,158,517
Jul 31, 20241,028.001,045.001,020.051,041.501,041.501,144,003
Jul 30, 20241,029.501,040.701,013.301,026.101,026.101,038,592
Jul 29, 20241,005.001,042.70996.601,029.751,029.753,017,172
Jul 26, 2024938.70998.75938.70992.10992.103,943,694
Jul 25, 2024920.00952.00915.05938.70938.701,155,837
Jul 24, 2024927.00942.55925.05932.00932.001,077,737
Jul 23, 2024937.10942.95900.00931.00931.001,525,354
Jul 22, 2024921.00954.25908.60940.15940.151,217,499
Jul 19, 2024958.20959.80925.10929.00929.001,507,545
Jul 18, 2024980.00988.90950.05962.70962.702,260,375
Jul 16, 2024946.00981.00943.75977.85977.853,605,227
Jul 15, 2024940.25949.95932.10946.10946.101,038,346
Jul 12, 2024935.00947.70927.00938.00938.001,232,417
Jul 11, 2024910.00937.00909.85934.40934.401,655,657
Jul 10, 2024922.70928.80905.00908.70908.70662,890
Jul 9, 2024933.90945.00916.00922.10922.101,270,294
Jul 8, 2024935.20936.85920.50930.10930.10658,129
Jul 5, 2024 10 Dividend
Jul 5, 2024936.90945.80924.90935.20935.201,417,922
Jul 4, 2024947.00950.80932.50946.05936.051,674,508
Jul 3, 2024914.00946.50910.00943.60933.631,969,143
Jul 2, 2024927.00928.40902.55905.55895.98599,156
Jul 1, 2024919.00938.50916.25922.90913.141,196,948
Jun 28, 2024920.00937.00916.10927.00917.201,445,314
Jun 27, 2024920.00937.80905.45915.85906.173,017,882
Jun 26, 2024883.45919.00883.45907.35897.764,827,794
Jun 25, 2024876.00886.00864.65880.40871.091,465,363
Jun 24, 2024886.90886.90868.00869.40860.211,322,481
Jun 21, 2024908.50912.00880.60886.90877.53926,617
Jun 20, 2024895.25915.00892.65907.85898.251,226,711
Jun 19, 2024909.90910.35892.20898.75889.251,329,044
Jun 18, 2024892.90915.90878.15900.80891.282,168,289
Jun 14, 2024887.95899.90878.35882.50873.171,247,110
Jun 13, 2024877.00892.50867.50880.60871.291,919,632
Jun 12, 2024840.90869.60838.40865.60856.452,070,513
Jun 11, 2024825.00856.50820.05840.40831.521,774,541
Jun 10, 2024822.85836.35815.00821.40812.721,185,607
Jun 7, 2024805.25821.00804.80818.05809.40787,140
Jun 6, 2024788.90811.00787.80804.25795.75880,505
Jun 5, 2024763.00803.00755.00786.65778.331,166,115
Jun 4, 2024815.00815.00736.60754.20746.232,261,988
Jun 3, 2024816.60824.90804.10817.30808.661,143,688
May 31, 2024809.80809.80791.00794.85786.451,063,136
May 30, 2024830.95831.25797.05800.00791.542,778,391
May 29, 2024819.00838.20813.35830.10821.331,933,501
May 28, 2024833.50833.50811.05819.25810.591,167,516
May 27, 2024823.10834.00819.45829.40820.631,144,986
May 24, 2024821.95821.95815.20819.35810.69490,807
May 23, 2024820.00822.95816.30818.95810.29546,066
May 22, 2024824.80825.65813.00817.05808.41625,766
May 21, 2024831.00831.00817.35818.65810.001,097,131
May 17, 2024830.00830.90822.05827.20818.46531,104
May 16, 2024832.00834.40816.60823.85815.14765,012
May 15, 2024835.00839.90822.00825.20816.48519,373
May 14, 2024829.90836.65825.50830.25821.47747,607
May 13, 2024851.00851.95806.65826.80818.062,354,683
May 10, 2024820.00849.00816.30847.40838.441,811,909
May 9, 2024862.00868.25811.00815.80807.185,591,615
May 8, 2024927.00930.00890.55895.15885.691,499,579
May 7, 2024953.00957.10916.60928.75918.931,224,766
May 6, 2024967.00970.60945.00951.60941.541,527,421
May 3, 2024945.00966.00943.70962.20952.032,689,514
May 2, 2024924.50951.25906.75943.00933.032,046,325
Apr 30, 2024928.10937.85921.30924.70914.93766,906
Apr 29, 2024930.00935.00916.95927.45917.65797,558

Related Tickers

BAJAJFINSV.NS Bajaj Finserv Ltd.
2,049.70
+0.21%
 
ABCAPITAL.NS Aditya Birla Capital Limited
199.42
+1.78%
 
EDELWEISS.BO Edelweiss Financial Services Limited
81.85
-1.80%
 
EDELWEISS.NS Edelweiss Financial Services Limited
81.84
-1.67%