PIRAMAL ENTERPRISES LIMITED (pel)
FINANCE | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 980.0 | 980.0 | 978.25 | 978.25 | 15750 |
| 2025-04-25 15:28:00 | 980.5 | 980.65 | 980.0 | 980.0 | 18000 |
| 2025-04-25 15:27:00 | 980.55 | 981.3 | 980.05 | 980.5 | 7500 |
| 2025-04-25 15:26:00 | 981.5 | 981.8 | 981.25 | 981.5 | 2250 |
| 2025-04-25 15:25:00 | 981.0 | 981.65 | 980.7 | 981.5 | 4500 |
| 2025-04-25 15:24:00 | 982.0 | 982.0 | 980.15 | 980.15 | 14250 |
| 2025-04-25 15:23:00 | 982.75 | 982.75 | 981.25 | 982.0 | 14250 |
| 2025-04-25 15:22:00 | 982.0 | 982.75 | 982.0 | 982.75 | 6000 |
| 2025-04-25 15:21:00 | 983.1 | 983.1 | 982.0 | 982.0 | 9750 |
| 2025-04-25 15:20:00 | 982.45 | 983.25 | 982.1 | 982.5 | 21000 |
| 2025-04-25 15:19:00 | 984.55 | 984.55 | 983.15 | 983.15 | 3750 |
| 2025-04-25 15:18:00 | 983.25 | 984.6 | 983.25 | 984.55 | 2250 |
| 2025-04-25 15:17:00 | 983.25 | 983.25 | 983.25 | 983.25 | 0 |
| 2025-04-25 15:16:00 | 983.25 | 983.25 | 983.25 | 983.25 | 1500 |
| 2025-04-25 15:15:00 | 984.0 | 984.0 | 983.25 | 983.25 | 6750 |
| 2025-04-25 15:14:00 | 984.6 | 984.6 | 984.0 | 984.0 | 5250 |
| 2025-04-25 15:13:00 | 986.8 | 986.8 | 984.5 | 984.6 | 9000 |
| 2025-04-25 15:12:00 | 988.3 | 988.3 | 988.3 | 988.3 | 0 |
| 2025-04-25 15:11:00 | 988.4 | 989.15 | 988.3 | 988.3 | 11250 |
| 2025-04-25 15:10:00 | 987.1 | 988.4 | 987.1 | 988.4 | 750 |
| 2025-04-25 15:09:00 | 987.0 | 987.35 | 987.0 | 987.1 | 3750 |
| 2025-04-25 15:08:00 | 988.0 | 988.0 | 987.0 | 987.0 | 6000 |
| 2025-04-25 15:07:00 | 989.4 | 989.4 | 988.0 | 988.0 | 3000 |
| 2025-04-25 15:06:00 | 989.85 | 989.85 | 989.4 | 989.4 | 750 |
| 2025-04-25 15:05:00 | 987.85 | 989.85 | 987.7 | 989.85 | 3750 |
| 2025-04-25 15:04:00 | 988.5 | 988.5 | 987.85 | 987.85 | 750 |
| 2025-04-25 15:03:00 | 987.35 | 988.5 | 987.0 | 988.5 | 4500 |
| 2025-04-25 15:02:00 | 988.35 | 988.35 | 987.3 | 987.35 | 2250 |
| 2025-04-25 15:01:00 | 988.8 | 988.8 | 988.05 | 988.05 | 750 |
| 2025-04-25 15:00:00 | 989.15 | 989.15 | 988.7 | 988.8 | 5250 |
| 2025-04-25 14:59:00 | 990.5 | 990.5 | 988.2 | 988.2 | 3000 |
| 2025-04-25 14:58:00 | 990.5 | 990.5 | 990.5 | 990.5 | 0 |
| 2025-04-25 14:57:00 | 990.5 | 990.5 | 990.5 | 990.5 | 0 |
| 2025-04-25 14:56:00 | 990.7 | 991.15 | 990.5 | 990.5 | 1500 |
| 2025-04-25 14:55:00 | 990.7 | 990.7 | 990.7 | 990.7 | 0 |
| 2025-04-25 14:54:00 | 990.7 | 990.7 | 990.7 | 990.7 | 0 |
| 2025-04-25 14:53:00 | 990.0 | 990.7 | 989.75 | 990.7 | 4500 |
| 2025-04-25 14:52:00 | 989.0 | 989.0 | 988.3 | 988.3 | 3000 |
| 2025-04-25 14:51:00 | 989.25 | 989.25 | 989.0 | 989.0 | 1500 |
| 2025-04-25 14:50:00 | 989.65 | 989.9 | 988.8 | 989.25 | 6750 |
| 2025-04-25 14:49:00 | 987.25 | 988.0 | 987.25 | 987.65 | 2250 |
| 2025-04-25 14:48:00 | 986.45 | 987.25 | 986.45 | 987.25 | 750 |
| 2025-04-25 14:47:00 | 987.35 | 988.45 | 986.45 | 986.45 | 9750 |
| 2025-04-25 14:46:00 | 988.9 | 988.9 | 987.35 | 987.35 | 1500 |
| 2025-04-25 14:45:00 | 988.9 | 989.3 | 988.9 | 988.9 | 2250 |
| 2025-04-25 14:44:00 | 988.9 | 988.9 | 988.9 | 988.9 | 0 |
| 2025-04-25 14:43:00 | 989.5 | 989.5 | 988.25 | 988.9 | 3000 |
| 2025-04-25 14:42:00 | 989.15 | 989.5 | 989.15 | 989.5 | 750 |
| 2025-04-25 14:41:00 | 989.3 | 989.35 | 989.15 | 989.15 | 1500 |
| 2025-04-25 14:40:00 | 990.85 | 990.85 | 989.3 | 989.3 | 2250 |
| 2025-04-25 14:39:00 | 989.0 | 991.0 | 989.0 | 990.85 | 4500 |
| 2025-04-25 14:38:00 | 989.0 | 989.0 | 989.0 | 989.0 | 0 |
| 2025-04-25 14:37:00 | 989.0 | 989.0 | 989.0 | 989.0 | 750 |
| 2025-04-25 14:36:00 | 989.9 | 989.9 | 988.35 | 988.5 | 2250 |
| 2025-04-25 14:35:00 | 990.0 | 990.1 | 989.9 | 989.9 | 1500 |
| 2025-04-25 14:34:00 | 990.7 | 990.7 | 990.0 | 990.0 | 750 |
| 2025-04-25 14:33:00 | 990.5 | 991.65 | 990.0 | 990.7 | 5250 |
| 2025-04-25 14:32:00 | 992.95 | 992.95 | 990.55 | 990.55 | 3750 |
| 2025-04-25 14:31:00 | 992.55 | 992.95 | 992.2 | 992.95 | 1500 |
| 2025-04-25 14:30:00 | 994.85 | 994.85 | 992.55 | 992.55 | 2250 |
| 2025-04-25 14:29:00 | 992.15 | 994.85 | 992.15 | 994.85 | 3000 |
| 2025-04-25 14:28:00 | 994.35 | 994.65 | 992.15 | 992.15 | 3000 |
| 2025-04-25 14:27:00 | 994.35 | 994.35 | 994.35 | 994.35 | 0 |
| 2025-04-25 14:26:00 | 994.35 | 994.35 | 994.35 | 994.35 | 750 |
| 2025-04-25 14:25:00 | 994.55 | 994.55 | 994.5 | 994.5 | 750 |
| 2025-04-25 14:24:00 | 995.0 | 995.0 | 994.55 | 994.55 | 750 |
| 2025-04-25 14:23:00 | 995.15 | 995.6 | 995.0 | 995.0 | 2250 |
| 2025-04-25 14:22:00 | 995.4 | 995.4 | 995.15 | 995.15 | 750 |
| 2025-04-25 14:21:00 | 994.0 | 995.4 | 994.0 | 995.4 | 750 |
| 2025-04-25 14:20:00 | 995.0 | 995.0 | 994.0 | 994.0 | 750 |
| 2025-04-25 14:19:00 | 994.25 | 995.0 | 994.25 | 995.0 | 4500 |
| 2025-04-25 14:18:00 | 994.0 | 994.0 | 994.0 | 994.0 | 750 |
| 2025-04-25 14:17:00 | 992.15 | 992.15 | 992.15 | 992.15 | 0 |
| 2025-04-25 14:16:00 | 992.15 | 992.15 | 992.15 | 992.15 | 0 |
| 2025-04-25 14:15:00 | 992.25 | 993.7 | 992.15 | 992.15 | 2250 |
| 2025-04-25 14:14:00 | 988.9 | 992.25 | 988.9 | 992.25 | 1500 |
| 2025-04-25 14:13:00 | 988.9 | 988.9 | 988.9 | 988.9 | 0 |
| 2025-04-25 14:12:00 | 991.0 | 991.0 | 987.6 | 988.9 | 14250 |
| 2025-04-25 14:11:00 | 991.5 | 991.7 | 991.05 | 991.05 | 5250 |
| 2025-04-25 14:10:00 | 991.8 | 991.8 | 991.5 | 991.5 | 750 |
| 2025-04-25 14:09:00 | 993.65 | 993.65 | 990.6 | 991.8 | 4500 |
| 2025-04-25 14:08:00 | 995.85 | 995.85 | 993.65 | 993.65 | 3750 |
| 2025-04-25 14:07:00 | 997.7 | 997.7 | 994.3 | 994.3 | 6000 |
| 2025-04-25 14:06:00 | 999.25 | 999.25 | 997.7 | 997.7 | 1500 |
| 2025-04-25 14:05:00 | 999.25 | 999.25 | 999.25 | 999.25 | 0 |
| 2025-04-25 14:04:00 | 999.8 | 1000.25 | 999.2 | 999.25 | 5250 |
| 2025-04-25 14:03:00 | 1001.8 | 1001.95 | 999.8 | 999.8 | 5250 |
| 2025-04-25 14:02:00 | 1001.6 | 1001.8 | 1001.6 | 1001.8 | 1500 |
| 2025-04-25 14:01:00 | 1001.3 | 1002.0 | 1000.95 | 1001.6 | 32250 |
| 2025-04-25 14:00:00 | 999.5 | 1001.4 | 999.5 | 1001.3 | 12750 |
| 2025-04-25 13:59:00 | 998.8 | 999.5 | 998.8 | 999.5 | 2250 |
| 2025-04-25 13:58:00 | 998.0 | 998.8 | 998.0 | 998.8 | 5250 |
| 2025-04-25 13:57:00 | 997.6 | 997.6 | 997.5 | 997.5 | 1500 |
| 2025-04-25 13:56:00 | 998.0 | 998.0 | 998.0 | 998.0 | 0 |
| 2025-04-25 13:55:00 | 998.0 | 998.0 | 998.0 | 998.0 | 0 |
| 2025-04-25 13:54:00 | 997.2 | 998.0 | 996.45 | 998.0 | 5250 |
| 2025-04-25 13:53:00 | 997.2 | 997.2 | 997.2 | 997.2 | 0 |
| 2025-04-25 13:52:00 | 997.5 | 997.5 | 997.2 | 997.2 | 750 |
| 2025-04-25 13:51:00 | 996.95 | 997.5 | 996.95 | 997.5 | 750 |
| 2025-04-25 13:50:00 | 994.95 | 996.95 | 994.95 | 996.95 | 3000 |