NSE: PEL | Series: EQ
-
LTP
1,008.00
1.95 (0.19 %) -
Open
1,010.95
994.95 -
High
1,015.05
1,013.10 -
Low
978.55
972.15 -
Close
1,009.35
1,006.05 -
52W High
1,275.00
11 Dec, 2024 -
52W Low
848.25
03 Mar, 2025
Upper Circuit: 1,207.26
Lower Circuit: 804.84
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 1,010.95 | 1,015.05 | 978.55 | 1,008.00 | 1,009.35 | 3.30 | 0.33 | 1,275.00 | 848.25 | 423,373 | 42.22 Crore | 25,373 |
| 02 Apr, 2025 | 994.95 | 1,013.10 | 972.15 | 1,003.60 | 1,006.05 | 17.00 | 1.72 | 1,275.00 | 848.25 | 741,659 | 73.85 Crore | 35,834 |
| 01 Apr, 2025 | 975.05 | 998.20 | 975.05 | 989.95 | 989.05 | 1.20 | 0.12 | 1,275.00 | 848.25 | 283,133 | 27.96 Crore | 15,549 |
| 28 Mar, 2025 | 999.90 | 1,010.80 | 978.25 | 982.15 | 987.85 | -5.65 | -0.57 | 1,275.00 | 848.25 | 493,462 | 48.98 Crore | 23,688 |
| 27 Mar, 2025 | 972.00 | 999.00 | 970.55 | 998.95 | 993.50 | 14.75 | 1.51 | 1,275.00 | 848.25 | 348,740 | 34.36 Crore | 20,116 |
| 26 Mar, 2025 | 995.00 | 1,001.90 | 975.75 | 978.65 | 978.75 | -12.15 | -1.23 | 1,275.00 | 848.25 | 433,316 | 42.69 Crore | 24,221 |
| 25 Mar, 2025 | 1,019.50 | 1,023.45 | 985.50 | 989.80 | 990.90 | -31.95 | -3.12 | 1,275.00 | 848.25 | 621,888 | 62.19 Crore | 35,705 |
| 24 Mar, 2025 | 1,000.00 | 1,030.00 | 994.10 | 1,019.50 | 1,022.85 | 26.40 | 2.65 | 1,275.00 | 848.25 | 1,608,670 | 162.89 Crore | 51,150 |
| 21 Mar, 2025 | 964.00 | 1,001.00 | 956.00 | 994.65 | 996.45 | 29.10 | 3.01 | 1,275.00 | 848.25 | 874,856 | 86.44 Crore | 35,299 |
| 20 Mar, 2025 | 961.00 | 978.65 | 958.50 | 965.00 | 967.35 | 5.00 | 0.52 | 1,275.00 | 848.25 | 510,611 | 49.48 Crore | 24,035 |
| 19 Mar, 2025 | 917.00 | 967.00 | 917.00 | 961.05 | 962.35 | 46.00 | 5.02 | 1,275.00 | 848.25 | 720,984 | 68.43 Crore | 29,169 |
| 18 Mar, 2025 | 891.45 | 921.45 | 891.45 | 912.00 | 916.35 | 28.45 | 3.2 | 1,275.00 | 848.25 | 433,309 | 39.56 Crore | 17,473 |
| 17 Mar, 2025 | 887.90 | 903.50 | 880.10 | 886.30 | 887.90 | 1.95 | 0.22 | 1,275.00 | 848.25 | 419,157 | 37.27 Crore | 18,316 |
| 13 Mar, 2025 | 908.00 | 908.95 | 884.80 | 885.40 | 885.95 | -14.90 | -1.65 | 1,275.00 | 848.25 | 280,007 | 25.04 Crore | 16,333 |
| 12 Mar, 2025 | 906.35 | 914.55 | 884.75 | 900.00 | 900.85 | -3.90 | -0.43 | 1,275.00 | 848.25 | 1,101,477 | 98.97 Crore | 29,891 |
| 11 Mar, 2025 | 891.00 | 911.65 | 882.30 | 906.70 | 904.75 | 3.80 | 0.42 | 1,275.00 | 848.25 | 421,869 | 38.00 Crore | 17,710 |
| 10 Mar, 2025 | 917.00 | 933.50 | 894.00 | 896.00 | 900.95 | -17.60 | -1.92 | 1,275.00 | 848.25 | 350,505 | 31.94 Crore | 22,073 |
| 07 Mar, 2025 | 925.25 | 933.30 | 911.00 | 918.00 | 918.55 | -12.95 | -1.39 | 1,275.00 | 848.25 | 565,375 | 52.22 Crore | 29,097 |
| 06 Mar, 2025 | 915.10 | 941.00 | 913.35 | 930.00 | 931.50 | 21.30 | 2.34 | 1,275.00 | 848.25 | 604,296 | 56.23 Crore | 31,981 |
| 05 Mar, 2025 | 896.05 | 913.70 | 891.90 | 908.55 | 910.20 | 22.55 | 2.54 | 1,275.00 | 848.25 | 896,026 | 80.81 Crore | 34,680 |
| 04 Mar, 2025 | 885.25 | 894.00 | 871.70 | 886.80 | 887.65 | -4.25 | -0.48 | 1,275.00 | 848.25 | 340,572 | 30.10 Crore | 22,468 |
| 03 Mar, 2025 | 862.55 | 899.00 | 848.25 | 896.00 | 891.90 | 19.50 | 2.24 | 1,275.00 | 848.25 | 965,063 | 84.69 Crore | 39,786 |