PIRAMAL ENTERPRISES LIMITED (pel)
FINANCE
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 1164.0 | 1174.9 | 1159.0 | 1168.7 | 624750 |
| 2025-07-07 05:30:00 | 1159.9 | 1171.4 | 1155.5 | 1160.3 | 530250 |
| 2025-07-04 05:30:00 | 1165.2 | 1179.7 | 1154.0 | 1164.2 | 705750 |
| 2025-07-03 05:30:00 | 1168.8 | 1183.1 | 1163.2 | 1168.7 | 1018500 |
| 2025-07-02 05:30:00 | 1177.1 | 1179.0 | 1144.1 | 1168.4 | 1712250 |
| 2025-07-01 05:30:00 | 1149.4 | 1181.0 | 1144.8 | 1174.3 | 2224500 |
| 2025-06-30 05:30:00 | 1154.7 | 1164.7 | 1143.5 | 1149.2 | 1161000 |
| 2025-06-27 05:30:00 | 1168.0 | 1185.0 | 1153.0 | 1156.3 | 1813500 |
| 2025-06-26 05:30:00 | 1123.8 | 1162.6 | 1104.2 | 1150.7 | 2301000 |
| 2025-06-25 05:30:00 | 1128.1 | 1132.5 | 1115.0 | 1129.3 | 2001000 |
| 2025-06-24 05:30:00 | 1135.0 | 1149.0 | 1122.5 | 1128.8 | 3333750 |
| 2025-06-23 05:30:00 | 1132.0 | 1132.6 | 1106.9 | 1119.6 | 2544000 |
| 2025-06-20 05:30:00 | 1102.7 | 1139.0 | 1102.7 | 1135.3 | 1834500 |
| 2025-06-19 05:30:00 | 1125.3 | 1133.0 | 1095.3 | 1100.4 | 906750 |
| 2025-06-18 05:30:00 | 1118.8 | 1144.1 | 1118.8 | 1128.2 | 621000 |
| 2025-06-17 05:30:00 | 1152.0 | 1156.6 | 1126.9 | 1129.3 | 537750 |
| 2025-06-16 05:30:00 | 1138.7 | 1155.0 | 1106.0 | 1152.0 | 1128750 |
| 2025-06-13 05:30:00 | 1129.0 | 1144.2 | 1120.7 | 1135.0 | 1335750 |
| 2025-06-12 05:30:00 | 1169.8 | 1171.3 | 1141.0 | 1145.9 | 1212750 |
| 2025-06-11 05:30:00 | 1173.2 | 1177.0 | 1157.1 | 1166.3 | 805500 |
| 2025-06-10 05:30:00 | 1169.0 | 1182.3 | 1164.2 | 1167.4 | 889500 |
| 2025-06-09 05:30:00 | 1175.0 | 1200.4 | 1172.0 | 1180.1 | 1938000 |
| 2025-06-06 05:30:00 | 1116.3 | 1173.7 | 1116.0 | 1169.0 | 3106500 |
| 2025-06-05 05:30:00 | 1121.0 | 1137.0 | 1117.2 | 1120.1 | 1065750 |
| 2025-06-04 05:30:00 | 1134.2 | 1153.3 | 1114.1 | 1126.0 | 1599750 |
| 2025-06-03 05:30:00 | 1118.2 | 1132.9 | 1104.0 | 1126.6 | 1133250 |
| 2025-06-02 05:30:00 | 1102.5 | 1123.4 | 1093.6 | 1118.8 | 1189500 |
| 2025-05-30 05:30:00 | 1098.6 | 1106.7 | 1084.95 | 1101.2 | 1120500 |
| 2025-05-29 05:30:00 | 1095.25 | 1110.9 | 1086.5 | 1099.4 | 1380750 |
| 2025-05-28 05:30:00 | 1098.15 | 1114.25 | 1084.3 | 1087.1 | 2354250 |
| 2025-05-27 05:30:00 | 1114.35 | 1114.35 | 1079.0 | 1098.15 | 5531250 |
| 2025-05-26 05:30:00 | 1106.35 | 1109.55 | 1080.0 | 1083.2 | 2949750 |
| 2025-05-23 05:30:00 | 1091.65 | 1107.05 | 1081.75 | 1103.85 | 1137000 |
| 2025-05-22 05:30:00 | 1136.95 | 1139.3 | 1086.7 | 1094.7 | 2604750 |
| 2025-05-21 05:30:00 | 1108.4 | 1148.8 | 1102.65 | 1141.75 | 1857000 |
| 2025-05-20 05:30:00 | 1140.0 | 1140.0 | 1107.85 | 1112.3 | 1233750 |
| 2025-05-19 05:30:00 | 1102.7 | 1148.6 | 1102.7 | 1125.75 | 2075250 |
| 2025-05-16 05:30:00 | 1071.05 | 1112.0 | 1071.05 | 1107.25 | 2328000 |
| 2025-05-15 05:30:00 | 1078.0 | 1079.2 | 1066.9 | 1074.45 | 1522500 |
| 2025-05-14 05:30:00 | 1077.6 | 1084.55 | 1069.9 | 1076.7 | 1291500 |
| 2025-05-13 05:30:00 | 1064.55 | 1092.0 | 1060.0 | 1078.3 | 2025000 |
| 2025-05-12 05:30:00 | 1017.05 | 1069.95 | 1017.05 | 1068.15 | 2187000 |
| 2025-05-09 05:30:00 | 1005.4 | 1014.55 | 982.2 | 1012.7 | 2682000 |
| 2025-05-08 05:30:00 | 1035.7 | 1068.5 | 1004.8 | 1012.1 | 4326750 |
| 2025-05-07 05:30:00 | 955.0 | 1047.3 | 954.9 | 1038.45 | 7767000 |
| 2025-05-06 05:30:00 | 1016.35 | 1024.25 | 953.7 | 965.55 | 3657000 |
| 2025-05-05 05:30:00 | 981.0 | 1020.05 | 974.05 | 1013.05 | 2683500 |
| 2025-05-02 05:30:00 | 981.75 | 989.7 | 968.85 | 979.7 | 1116000 |
| 2025-04-30 05:30:00 | 993.65 | 1003.4 | 965.5 | 971.5 | 1214250 |
| 2025-04-29 05:30:00 | 1000.3 | 1017.0 | 990.85 | 993.75 | 943500 |
| 2025-04-28 05:30:00 | 982.5 | 1014.4 | 973.2 | 996.55 | 1230750 |
| 2025-04-25 05:30:00 | 1029.65 | 1038.8 | 973.2 | 983.45 | 2592000 |
| 2025-04-24 05:30:00 | 1013.95 | 1024.95 | 1009.45 | 1021.1 | 2051250 |
| 2025-04-23 05:30:00 | 1031.3 | 1032.9 | 1002.45 | 1021.2 | 1970250 |
| 2025-04-22 05:30:00 | 1039.15 | 1043.35 | 1025.1 | 1028.65 | 2535750 |
| 2025-04-21 05:30:00 | 999.4 | 1045.0 | 998.2 | 1037.8 | 4804500 |
| 2025-04-17 05:30:00 | 989.75 | 1004.75 | 980.0 | 995.0 | 2131500 |
| 2025-04-16 05:30:00 | 991.45 | 992.9 | 977.1 | 989.8 | 997500 |
| 2025-04-15 05:30:00 | 975.3 | 994.4 | 975.3 | 989.85 | 918750 |
| 2025-04-11 05:30:00 | 963.25 | 980.0 | 959.2 | 968.75 | 1003500 |
| 2025-04-09 05:30:00 | 953.05 | 967.5 | 936.85 | 948.5 | 1146000 |
| 2025-04-08 05:30:00 | 970.0 | 987.55 | 947.2 | 969.2 | 1953750 |
| 2025-04-07 05:30:00 | 920.55 | 962.1 | 905.1 | 957.4 | 3300750 |
| 2025-04-04 05:30:00 | 1000.0 | 1008.2 | 960.5 | 963.95 | 1533750 |
| 2025-04-03 05:30:00 | 1015.95 | 1015.95 | 981.3 | 1011.9 | 1847250 |
| 2025-04-02 05:30:00 | 994.4 | 1017.65 | 976.45 | 1011.3 | 2079000 |
| 2025-04-01 05:30:00 | 979.55 | 1003.65 | 978.2 | 992.4 | 1124250 |
| 2025-03-28 05:30:00 | 1003.5 | 1016.05 | 983.6 | 990.7 | 1094250 |
| 2025-03-27 05:30:00 | 986.0 | 1006.0 | 976.0 | 1001.7 | 2715750 |
| 2025-03-26 05:30:00 | 994.3 | 999.35 | 976.1 | 979.45 | 1930500 |
| 2025-03-25 05:30:00 | 1026.4 | 1026.7 | 984.85 | 988.6 | 3252750 |
| 2025-03-24 05:30:00 | 999.85 | 1027.0 | 992.75 | 1021.5 | 3969750 |
| 2025-03-21 05:30:00 | 963.1 | 1002.8 | 963.1 | 998.2 | 3084000 |
| 2025-03-20 05:30:00 | 964.9 | 978.2 | 964.5 | 966.7 | 1454250 |
| 2025-03-19 05:30:00 | 920.8 | 969.3 | 920.8 | 964.0 | 1965750 |
| 2025-03-18 05:30:00 | 903.9 | 923.35 | 894.85 | 919.8 | 1413750 |
| 2025-03-17 05:30:00 | 888.25 | 905.1 | 881.85 | 890.6 | 1239750 |
| 2025-03-13 05:30:00 | 910.0 | 917.25 | 885.9 | 888.35 | 990750 |
| 2025-03-12 05:30:00 | 908.5 | 914.65 | 885.6 | 901.85 | 1556250 |
| 2025-03-11 05:30:00 | 891.0 | 914.0 | 883.6 | 906.0 | 1152750 |
| 2025-03-10 05:30:00 | 929.5 | 934.0 | 895.55 | 902.4 | 1230750 |
| 2025-03-07 05:30:00 | 923.55 | 937.5 | 913.75 | 920.95 | 1330500 |
| 2025-03-06 05:30:00 | 921.45 | 943.4 | 916.9 | 933.75 | 1566750 |
| 2025-03-05 05:30:00 | 898.95 | 916.75 | 894.6 | 914.9 | 1846500 |
| 2025-03-04 05:30:00 | 893.85 | 898.0 | 874.65 | 891.35 | 1167000 |
| 2025-03-03 05:30:00 | 870.0 | 898.0 | 851.9 | 893.9 | 2226750 |
| 2025-02-28 05:30:00 | 900.0 | 900.9 | 866.75 | 878.25 | 1890000 |
| 2025-02-27 05:30:00 | 927.95 | 927.95 | 900.6 | 910.15 | 4379250 |
| 2025-02-25 05:30:00 | 907.85 | 931.0 | 905.35 | 907.95 | 3311250 |
| 2025-02-24 05:30:00 | 921.55 | 921.55 | 905.45 | 910.65 | 3374250 |
| 2025-02-21 05:30:00 | 949.4 | 965.0 | 925.8 | 935.6 | 3849750 |
| 2025-02-20 05:30:00 | 933.85 | 959.55 | 918.0 | 954.95 | 2136000 |
| 2025-02-19 05:30:00 | 921.95 | 943.45 | 910.25 | 932.7 | 1436250 |
| 2025-02-18 05:30:00 | 931.0 | 939.2 | 905.9 | 922.35 | 1463250 |
| 2025-02-17 05:30:00 | 917.9 | 941.0 | 898.75 | 928.35 | 1764750 |
| 2025-02-14 05:30:00 | 976.5 | 977.4 | 915.1 | 927.7 | 2093250 |
| 2025-02-13 05:30:00 | 970.35 | 996.4 | 964.2 | 967.15 | 1329750 |
| 2025-02-12 05:30:00 | 979.8 | 989.0 | 925.75 | 981.6 | 2730750 |
| 2025-02-11 05:30:00 | 1014.15 | 1015.55 | 952.75 | 964.0 | 2749500 |
| 2025-02-10 05:30:00 | 1058.7 | 1058.7 | 995.9 | 1012.8 | 1645500 |