PIRAMAL ENTERPRISES LIMITED (pel)
FINANCE | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 1114.85 | 1115.1 | 1114.0 | 1115.1 | 5250 |
| 2025-05-20 15:28:00 | 1114.1 | 1114.85 | 1113.7 | 1114.85 | 3000 |
| 2025-05-20 15:27:00 | 1113.5 | 1114.1 | 1113.35 | 1114.1 | 3750 |
| 2025-05-20 15:26:00 | 1114.65 | 1114.8 | 1114.65 | 1114.8 | 12000 |
| 2025-05-20 15:25:00 | 1113.25 | 1114.5 | 1113.0 | 1114.5 | 6000 |
| 2025-05-20 15:24:00 | 1113.4 | 1113.4 | 1112.95 | 1113.25 | 7500 |
| 2025-05-20 15:23:00 | 1112.75 | 1112.75 | 1112.65 | 1112.65 | 3000 |
| 2025-05-20 15:22:00 | 1113.6 | 1113.6 | 1112.75 | 1112.75 | 4500 |
| 2025-05-20 15:21:00 | 1111.95 | 1113.6 | 1111.95 | 1113.6 | 3000 |
| 2025-05-20 15:20:00 | 1112.0 | 1112.0 | 1111.95 | 1111.95 | 29250 |
| 2025-05-20 15:19:00 | 1112.0 | 1112.0 | 1111.9 | 1111.9 | 3750 |
| 2025-05-20 15:18:00 | 1113.2 | 1113.2 | 1112.0 | 1112.0 | 10500 |
| 2025-05-20 15:17:00 | 1113.35 | 1113.35 | 1112.7 | 1113.2 | 15000 |
| 2025-05-20 15:16:00 | 1113.75 | 1114.4 | 1113.2 | 1113.35 | 12750 |
| 2025-05-20 15:15:00 | 1113.75 | 1113.75 | 1113.75 | 1113.75 | 2250 |
| 2025-05-20 15:14:00 | 1112.95 | 1114.15 | 1112.95 | 1113.5 | 7500 |
| 2025-05-20 15:13:00 | 1111.75 | 1113.05 | 1111.75 | 1113.05 | 5250 |
| 2025-05-20 15:12:00 | 1112.95 | 1112.95 | 1111.35 | 1111.75 | 10500 |
| 2025-05-20 15:11:00 | 1112.2 | 1113.1 | 1112.2 | 1113.1 | 3000 |
| 2025-05-20 15:10:00 | 1112.4 | 1112.4 | 1111.35 | 1112.2 | 17250 |
| 2025-05-20 15:09:00 | 1110.7 | 1111.45 | 1110.15 | 1111.45 | 21750 |
| 2025-05-20 15:08:00 | 1110.6 | 1110.7 | 1110.6 | 1110.7 | 11250 |
| 2025-05-20 15:07:00 | 1109.15 | 1110.6 | 1109.15 | 1110.6 | 12000 |
| 2025-05-20 15:06:00 | 1110.1 | 1110.95 | 1109.05 | 1109.15 | 8250 |
| 2025-05-20 15:05:00 | 1110.75 | 1110.95 | 1110.1 | 1110.1 | 2250 |
| 2025-05-20 15:04:00 | 1111.75 | 1111.75 | 1110.55 | 1110.75 | 9750 |
| 2025-05-20 15:03:00 | 1111.75 | 1112.45 | 1111.75 | 1111.75 | 2250 |
| 2025-05-20 15:02:00 | 1112.0 | 1112.0 | 1111.75 | 1111.75 | 4500 |
| 2025-05-20 15:01:00 | 1111.4 | 1111.5 | 1111.4 | 1111.45 | 8250 |
| 2025-05-20 15:00:00 | 1110.5 | 1111.4 | 1110.5 | 1111.4 | 6750 |
| 2025-05-20 14:59:00 | 1110.3 | 1110.5 | 1110.0 | 1110.5 | 2250 |
| 2025-05-20 14:58:00 | 1110.9 | 1110.9 | 1110.2 | 1110.3 | 7500 |
| 2025-05-20 14:57:00 | 1112.8 | 1112.8 | 1109.95 | 1110.9 | 4500 |
| 2025-05-20 14:56:00 | 1113.0 | 1113.0 | 1112.5 | 1112.8 | 4500 |
| 2025-05-20 14:55:00 | 1113.55 | 1113.55 | 1112.9 | 1113.1 | 4500 |
| 2025-05-20 14:54:00 | 1114.85 | 1114.85 | 1113.55 | 1113.55 | 3000 |
| 2025-05-20 14:53:00 | 1116.3 | 1116.3 | 1114.2 | 1114.85 | 5250 |
| 2025-05-20 14:52:00 | 1118.0 | 1118.0 | 1116.3 | 1116.3 | 3000 |
| 2025-05-20 14:51:00 | 1118.0 | 1118.0 | 1118.0 | 1118.0 | 12000 |
| 2025-05-20 14:50:00 | 1116.9 | 1118.05 | 1116.9 | 1118.05 | 2250 |
| 2025-05-20 14:49:00 | 1116.2 | 1116.9 | 1116.2 | 1116.9 | 750 |
| 2025-05-20 14:48:00 | 1114.85 | 1116.2 | 1114.85 | 1116.2 | 17250 |
| 2025-05-20 14:47:00 | 1111.9 | 1115.0 | 1111.9 | 1115.0 | 14250 |
| 2025-05-20 14:46:00 | 1110.1 | 1112.15 | 1110.1 | 1111.9 | 12000 |
| 2025-05-20 14:45:00 | 1108.9 | 1110.1 | 1108.15 | 1110.1 | 9000 |
| 2025-05-20 14:44:00 | 1108.25 | 1109.35 | 1108.25 | 1108.9 | 10500 |
| 2025-05-20 14:43:00 | 1108.1 | 1108.25 | 1108.1 | 1108.25 | 1500 |
| 2025-05-20 14:42:00 | 1109.25 | 1109.25 | 1107.85 | 1108.1 | 31500 |
| 2025-05-20 14:41:00 | 1110.5 | 1110.5 | 1109.25 | 1109.25 | 6750 |
| 2025-05-20 14:40:00 | 1112.4 | 1112.5 | 1110.5 | 1110.5 | 5250 |
| 2025-05-20 14:39:00 | 1112.2 | 1112.4 | 1112.2 | 1112.4 | 1500 |
| 2025-05-20 14:38:00 | 1112.1 | 1112.2 | 1112.1 | 1112.2 | 5250 |
| 2025-05-20 14:37:00 | 1111.35 | 1111.8 | 1111.35 | 1111.8 | 750 |
| 2025-05-20 14:36:00 | 1112.2 | 1112.2 | 1111.35 | 1111.35 | 7500 |
| 2025-05-20 14:35:00 | 1112.2 | 1112.2 | 1112.2 | 1112.2 | 0 |
| 2025-05-20 14:34:00 | 1111.05 | 1112.2 | 1111.05 | 1112.2 | 3750 |
| 2025-05-20 14:33:00 | 1110.25 | 1111.05 | 1110.25 | 1111.05 | 12750 |
| 2025-05-20 14:32:00 | 1110.25 | 1110.25 | 1110.25 | 1110.25 | 0 |
| 2025-05-20 14:31:00 | 1109.7 | 1110.25 | 1109.65 | 1110.25 | 7500 |
| 2025-05-20 14:30:00 | 1110.9 | 1110.9 | 1109.7 | 1109.7 | 3000 |
| 2025-05-20 14:29:00 | 1110.65 | 1110.9 | 1110.65 | 1110.9 | 6750 |
| 2025-05-20 14:28:00 | 1110.65 | 1110.65 | 1110.65 | 1110.65 | 750 |
| 2025-05-20 14:27:00 | 1110.5 | 1110.65 | 1110.0 | 1110.65 | 7500 |
| 2025-05-20 14:26:00 | 1110.8 | 1110.8 | 1110.5 | 1110.5 | 3000 |
| 2025-05-20 14:25:00 | 1111.15 | 1111.15 | 1110.8 | 1110.8 | 3750 |
| 2025-05-20 14:24:00 | 1110.35 | 1111.15 | 1110.35 | 1111.15 | 2250 |
| 2025-05-20 14:23:00 | 1110.2 | 1110.5 | 1109.8 | 1110.35 | 11250 |
| 2025-05-20 14:22:00 | 1111.3 | 1111.3 | 1110.2 | 1110.2 | 11250 |
| 2025-05-20 14:21:00 | 1111.0 | 1111.0 | 1110.75 | 1110.9 | 1500 |
| 2025-05-20 14:20:00 | 1113.65 | 1113.65 | 1111.0 | 1111.0 | 7500 |
| 2025-05-20 14:19:00 | 1114.25 | 1114.25 | 1113.65 | 1113.65 | 4500 |
| 2025-05-20 14:18:00 | 1113.85 | 1114.25 | 1113.85 | 1114.25 | 1500 |
| 2025-05-20 14:17:00 | 1113.45 | 1113.85 | 1113.45 | 1113.85 | 4500 |
| 2025-05-20 14:16:00 | 1113.9 | 1113.9 | 1113.45 | 1113.45 | 750 |
| 2025-05-20 14:15:00 | 1114.0 | 1114.0 | 1113.9 | 1113.9 | 9000 |
| 2025-05-20 14:14:00 | 1114.4 | 1114.4 | 1114.0 | 1114.0 | 3750 |
| 2025-05-20 14:13:00 | 1114.4 | 1114.4 | 1114.4 | 1114.4 | 750 |
| 2025-05-20 14:12:00 | 1114.35 | 1114.45 | 1114.35 | 1114.45 | 750 |
| 2025-05-20 14:11:00 | 1114.0 | 1114.5 | 1114.0 | 1114.35 | 1500 |
| 2025-05-20 14:10:00 | 1114.65 | 1115.0 | 1114.0 | 1114.0 | 6000 |
| 2025-05-20 14:09:00 | 1114.65 | 1114.65 | 1114.65 | 1114.65 | 0 |
| 2025-05-20 14:08:00 | 1115.2 | 1115.2 | 1114.55 | 1114.65 | 12750 |
| 2025-05-20 14:07:00 | 1114.65 | 1115.4 | 1114.65 | 1114.95 | 5250 |
| 2025-05-20 14:06:00 | 1115.2 | 1116.0 | 1114.65 | 1114.65 | 7500 |
| 2025-05-20 14:05:00 | 1115.35 | 1115.55 | 1115.0 | 1115.55 | 9750 |
| 2025-05-20 14:04:00 | 1115.5 | 1115.75 | 1115.15 | 1115.35 | 3000 |
| 2025-05-20 14:03:00 | 1118.3 | 1118.3 | 1115.5 | 1115.5 | 7500 |
| 2025-05-20 14:02:00 | 1118.8 | 1118.8 | 1117.6 | 1118.3 | 1500 |
| 2025-05-20 14:01:00 | 1119.15 | 1119.15 | 1118.8 | 1118.8 | 750 |
| 2025-05-20 14:00:00 | 1120.0 | 1120.0 | 1119.15 | 1119.15 | 3000 |
| 2025-05-20 13:59:00 | 1120.0 | 1120.0 | 1120.0 | 1120.0 | 0 |
| 2025-05-20 13:58:00 | 1120.0 | 1120.0 | 1120.0 | 1120.0 | 0 |
| 2025-05-20 13:57:00 | 1121.0 | 1121.0 | 1120.0 | 1120.0 | 750 |
| 2025-05-20 13:56:00 | 1121.2 | 1121.2 | 1121.0 | 1121.0 | 750 |
| 2025-05-20 13:55:00 | 1122.0 | 1122.0 | 1121.2 | 1121.2 | 750 |
| 2025-05-20 13:54:00 | 1122.0 | 1122.0 | 1122.0 | 1122.0 | 0 |
| 2025-05-20 13:53:00 | 1121.95 | 1122.0 | 1121.65 | 1122.0 | 2250 |
| 2025-05-20 13:52:00 | 1121.95 | 1121.95 | 1121.95 | 1121.95 | 0 |
| 2025-05-20 13:51:00 | 1122.2 | 1122.2 | 1121.2 | 1121.95 | 2250 |
| 2025-05-20 13:50:00 | 1123.55 | 1123.55 | 1122.2 | 1122.2 | 2250 |