BSE - Free Realtime Quote
INR
Poojaa Precision Engg. Limited (PPEL.BO)
940.10
-12.20
(-1.28%)
As of 11:18:16 AM GMT+5:30. Market Open.
Currency in INR
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 6, 2026
|
961.70 | 969.00 | 927.05 | 940.90 | 940.90 | 14,000 |
|
Nov 4, 2026
|
911.00 | 933.00 | 883.15 | 910.40 | 910.40 | 133,600 |
|
Nov 3, 2026
|
951.05 | 955.95 | 926.50 | 931.90 | 931.90 | 55,200 |
|
Nov 2, 2026
|
988.00 | 1,000.00 | 945.20 | 961.00 | 961.00 | 34,400 |
|
Oct 30, 2026
|
990.00 | 1,000.00 | 964.00 | 983.05 | 983.05 | 33,200 |
|
Oct 29, 2026
|
1,035.00 | 1,066.40 | 955.35 | 991.70 | 991.70 | 242,000 |
|
Oct 28, 2026
|
896.45 | 1,028.00 | 880.05 | 1,009.15 | 1,009.15 | 364,400 |
|
Oct 27, 2026
|
859.90 | 898.80 | 832.25 | 892.00 | 892.00 | 90,800 |
|
Oct 26, 2026
|
842.90 | 877.00 | 830.00 | 849.15 | 849.15 | 58,400 |
|
Oct 23, 2026
|
893.85 | 902.00 | 800.05 | 842.90 | 842.90 | 155,600 |
|
Oct 22, 2026
|
829.00 | 885.00 | 829.00 | 873.65 | 873.65 | 127,200 |
|
Oct 21, 2026
|
884.00 | 899.00 | 792.00 | 821.80 | 821.80 | 104,800 |
|
Oct 19, 2026
|
871.00 | 886.50 | 864.65 | 869.00 | 869.00 | 60,000 |
|
Oct 16, 2026
|
840.00 | 868.70 | 839.95 | 862.80 | 862.80 | 43,600 |
|
Oct 15, 2026
|
855.00 | 862.00 | 840.00 | 845.85 | 845.85 | 40,800 |
|
Oct 14, 2026
|
801.65 | 864.95 | 800.55 | 850.15 | 850.15 | 134,000 |
|
Oct 13, 2026
|
790.25 | 810.00 | 790.25 | 801.65 | 801.65 | 29,600 |
|
Oct 12, 2026
|
802.30 | 810.00 | 791.05 | 800.00 | 800.00 | 40,000 |
|
Oct 9, 2026
|
793.90 | 805.00 | 777.10 | 780.05 | 780.05 | 38,000 |
|
Oct 8, 2026
|
811.05 | 819.35 | 775.00 | 784.45 | 784.45 | 48,800 |
|
Oct 7, 2026
|
809.00 | 839.95 | 800.00 | 805.95 | 805.95 | 87,200 |
|
Oct 6, 2026
|
761.20 | 816.30 | 761.20 | 805.00 | 805.00 | 61,600 |
|
Oct 5, 2026
|
799.80 | 827.00 | 730.00 | 767.35 | 767.35 | 142,400 |
|
Oct 1, 2026
|
791.00 | 815.20 | 775.00 | 783.35 | 783.35 | 81,200 |
|
Sep 30, 2026
|
795.50 | 842.90 | 795.50 | 809.65 | 809.65 | 69,200 |
|
Sep 29, 2026
|
798.00 | 825.00 | 786.00 | 805.80 | 805.80 | 61,200 |
|
Sep 28, 2026
|
839.00 | 859.95 | 797.00 | 800.30 | 800.30 | 109,600 |
|
Sep 25, 2026
|
755.05 | 822.00 | 752.05 | 815.85 | 815.85 | 75,200 |
|
Sep 24, 2026
|
792.00 | 792.00 | 755.50 | 761.25 | 761.25 | 51,600 |
|
Sep 23, 2026
|
760.00 | 794.10 | 757.00 | 790.20 | 790.20 | 140,400 |
|
Sep 22, 2026
|
719.95 | 753.00 | 715.00 | 748.90 | 748.90 | 135,200 |
|
Sep 21, 2026
|
710.00 | 729.90 | 708.00 | 711.45 | 711.45 | 82,400 |
|
Sep 18, 2026
|
680.30 | 720.00 | 680.30 | 705.95 | 705.95 | 166,400 |
|
Sep 17, 2026
|
675.00 | 689.00 | 664.05 | 680.30 | 680.30 | 40,800 |
|
Sep 16, 2026
|
715.00 | 715.00 | 645.00 | 681.20 | 681.20 | 106,400 |
|
Sep 15, 2026
|
722.95 | 727.95 | 684.00 | 704.35 | 704.35 | 98,800 |
|
Sep 11, 2026
|
729.50 | 729.50 | 683.00 | 706.95 | 706.95 | 90,800 |
|
Sep 10, 2026
|
679.00 | 722.60 | 679.00 | 719.95 | 719.95 | 150,800 |
|
Sep 9, 2026
|
658.75 | 680.00 | 645.10 | 674.35 | 674.35 | 110,400 |
|
Sep 8, 2026
|
645.00 | 672.95 | 645.00 | 658.75 | 658.75 | 103,600 |
|
Sep 7, 2026
|
640.00 | 666.00 | 620.60 | 647.65 | 647.65 | 152,800 |
|
Sep 4, 2026
|
615.05 | 648.50 | 615.05 | 641.30 | 641.30 | 115,600 |
|
Sep 3, 2026
|
635.05 | 642.00 | 615.00 | 618.25 | 618.25 | 134,800 |
|
Sep 2, 2026
|
613.00 | 629.00 | 575.00 | 623.05 | 623.05 | 243,600 |
|
Sep 1, 2026
|
625.50 | 635.00 | 607.00 | 612.85 | 612.85 | 82,800 |
|
Aug 31, 2026
|
645.00 | 659.95 | 615.00 | 622.80 | 622.80 | 152,000 |
|
Aug 28, 2026
|
662.80 | 662.80 | 630.00 | 646.90 | 646.90 | 80,400 |
|
Aug 27, 2026
|
692.00 | 692.00 | 640.05 | 651.20 | 651.20 | 80,400 |
|
Aug 26, 2026
|
663.20 | 704.00 | 658.50 | 687.55 | 687.55 | 96,000 |
|
Aug 25, 2026
|
636.00 | 668.40 | 636.00 | 663.20 | 663.20 | 132,800 |
|
Aug 24, 2026
|
670.00 | 670.00 | 626.00 | 633.25 | 633.25 | 109,200 |
|
Aug 21, 2026
|
644.00 | 675.00 | 644.00 | 653.85 | 653.85 | 114,000 |
|
Aug 20, 2026
|
607.05 | 656.00 | 592.00 | 642.90 | 642.90 | 150,800 |
|
Aug 19, 2026
|
632.70 | 656.00 | 584.50 | 607.05 | 607.05 | 222,800 |
|
Aug 18, 2026
|
615.00 | 678.00 | 591.35 | 632.70 | 632.70 | 449,600 |
|
Aug 17, 2026
|
591.00 | 599.75 | 582.00 | 599.75 | 599.75 | 138,400 |
|
Aug 14, 2026
|
550.00 | 571.20 | 530.00 | 571.20 | 571.20 | 149,600 |
|
Aug 13, 2026
|
517.85 | 550.00 | 510.00 | 544.00 | 544.00 | 284,400 |
|
Aug 12, 2026
|
524.50 | 524.50 | 501.20 | 524.50 | 524.50 | 585,200 |
|
Aug 11, 2026
|
483.00 | 499.55 | 483.00 | 499.55 | 499.55 | 136,800 |
|
Aug 10, 2026
|
465.00 | 475.80 | 462.00 | 475.80 | 475.80 | 324,800 |
|
Aug 7, 2026
|
455.00 | 470.00 | 447.00 | 453.15 | 453.15 | 370,800 |
|
Aug 6, 2026
|
484.05 | 485.95 | 470.45 | 470.45 | 470.45 | 336,400 |
|
Aug 5, 2026
|
490.00 | 504.00 | 477.10 | 495.20 | 495.20 | 541,200 |
|
Aug 4, 2026
|
470.00 | 493.50 | 451.10 | 493.50 | 493.50 | 2,853,600 |
