Pure Energy Ltd.Price History

PURE

Others Listed Website ↗

Rs779.5 -7.3 ▼ 0.93%

As of Fri, Oct 02 · 02:59 PM

EPS

3.16

P/E Ratio

246.68

Book Value

103.64

PBV

7.52

1Y Yield

0.58%

Face Value

100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price Chart

PURE price summary

Over the last year, Pure Energy Ltd. (PURE) traded between Rs 662 (Sep 03, 2026) and Rs 1,262 (Jan 27, 2026). It last closed at Rs 779.5 on Oct 02, 2026, up 0.58% over the period. Average daily volume: 19,736 shares across 231 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	765	780.5	765	779.5	-7.3	▼ 0.93%	3,770
Oct 01, 2026	780	795	780	786.8	-7.9	▼ 0.99%	2,645
Sep 30, 2026	779.9	800	778	794.7	+0.7	▲ 0.09%	4,485
Sep 29, 2026	781	798.9	776.1	794	-6	▼ 0.75%	6,046
Sep 28, 2026	795.4	809	795.4	800	-17	▼ 2.08%	1,898
Sep 24, 2026	800	819.9	800	817	+22	▲ 2.77%	7,523
Sep 23, 2026	850	850	795	795	-40	▼ 4.79%	8,917
Sep 22, 2026	808	835	787	835	+27	▲ 3.34%	10,743
Sep 18, 2026	774.2	808	771.3	808	+19	▲ 2.41%	5,066
Sep 17, 2026	827.5	827.5	772	789	+0.9	▲ 0.11%	5,980
Sep 16, 2026	800	803.9	777.1	788.1	-11.8	▼ 1.48%	5,795
Sep 15, 2026	811.6	880	773	799.9	+26.9	▲ 3.48%	8,313
Sep 14, 2026	764	777.7	760	773	+9	▲ 1.18%	8,948
Sep 11, 2026	774.9	774.9	750	764	-4	▼ 0.52%	7,236
Sep 10, 2026	763	769	760	768	-1	▼ 0.13%	2,947
Sep 09, 2026	760	779	753	769	+7.7	▲ 1.01%	9,732
Sep 07, 2026	662	761.3	662	761.3	+99.3	▲ 15.00%	9,496
Sep 03, 2026	770	774	662	662	-101.8	▼ 13.33%	8,483
Sep 02, 2026	750.1	774.5	745	763.8	+0.8	▲ 0.10%	6,898
Sep 01, 2026	774.4	797.6	750	763	-12	▼ 1.55%	6,497
Aug 31, 2026	746.1	775	746.1	775	+7	▲ 0.91%	6,232
Aug 27, 2026	759	774.9	736.3	768	+9	▲ 1.19%	5,411
Aug 26, 2026	748	764.9	736.8	759	-7	▼ 0.91%	5,981
Aug 25, 2026	769.3	770	746.3	766	-3.3	▼ 0.43%	3,109
Aug 24, 2026	797	797	743	769.3	-27.7	▼ 3.48%	8,386
Aug 21, 2026	795	805	783.4	797	-10	▼ 1.24%	14,570
Aug 20, 2026	800	820	785	807	-7.8	▼ 0.96%	7,110
Aug 19, 2026	805.2	816	805.2	814.8	-10.2	▼ 1.24%	8,313
Aug 18, 2026	820	830	810	825	-2.5	▼ 0.30%	7,304
Aug 17, 2026	815	839.9	815	827.5	+8.5	▲ 1.04%	3,945
Aug 14, 2026	803.1	825	803.1	819	-1	▼ 0.12%	707
Aug 13, 2026	807.1	825	807.1	820	-9	▼ 1.09%	2,680
Aug 12, 2026	816	830	806	829	+3	▲ 0.36%	11,760
Aug 11, 2026	815	826	815	826	+6	▲ 0.73%	1,772
Aug 10, 2026	805.5	835	805.5	820	0	• 0.00%	1,858
Aug 07, 2026	830	847.9	816.1	820	-5.5	▼ 0.67%	20,112
Aug 06, 2026	825	834	825	825.5	-12.1	▼ 1.44%	2,721
Aug 05, 2026	827	856	827	837.6	-11.9	▼ 1.40%	1,616
Aug 04, 2026	828.1	852.9	828.1	849.5	-0.5	▼ 0.06%	4,908
Aug 03, 2026	851	873	844	850	-13	▼ 1.51%	6,331
Jul 31, 2026	833	863	829	863	+10.1	▲ 1.18%	6,604
Jul 30, 2026	841	855.7	840	852.9	-8.1	▼ 0.94%	3,160
Jul 29, 2026	845.7	872	845.7	861	-10.3	▼ 1.18%	5,344
Jul 28, 2026	840.1	871.3	840.1	871.3	+16.3	▲ 1.91%	11,502
Jul 27, 2026	872.9	899	854	855	-43	▼ 4.79%	7,627
Jul 24, 2026	899	919	873	898	+8	▲ 0.90%	13,573
Jul 23, 2026	840.8	890	840.8	890	+5	▲ 0.56%	5,046
Jul 22, 2026	842	885	825	885	+44	▲ 5.23%	24,572
Jul 21, 2026	872	874.9	839	841	-31	▼ 3.56%	8,595
Jul 20, 2026	870	879.9	847	872	+2	▲ 0.23%	5,091
Jul 17, 2026	821.8	870	797	870	+5	▲ 0.58%	10,043
Jul 16, 2026	753	865	745.3	865	+106	▲ 13.97%	8,388
Jul 15, 2026	732.2	760	732.2	759	+19	▲ 2.57%	3,238
Jul 14, 2026	723	760.6	706.2	740	+17	▲ 2.35%	8,693
Jul 13, 2026	730.1	752	720	723	-21	▼ 2.82%	3,641
Jul 10, 2026	755	755	738.1	744	-5.9	▼ 0.79%	3,562
Jul 09, 2026	780	780	736.2	749.9	-20.3	▼ 2.64%	8,519
Jul 08, 2026	800	802	770.2	770.2	-43.8	▼ 5.38%	7,384
Jul 07, 2026	791	825	791	814	+1	▲ 0.12%	3,076
Jul 06, 2026	810	818.8	803	813	-13	▼ 1.57%	5,840
Jul 03, 2026	830	845	825	826	-14.3	▼ 1.70%	2,856
Jul 02, 2026	843.9	843.9	825	840.3	-3.6	▼ 0.43%	1,130
Jul 01, 2026	802	848	802	843.9	+41.9	▲ 5.22%	5,242
Jun 30, 2026	845	845	802	802	-46.5	▼ 5.48%	5,000
Jun 29, 2026	840	867	840	848.5	+0.5	▲ 0.06%	1,052
Jun 26, 2026	845	860	840	848	-22	▼ 2.53%	4,735
Jun 25, 2026	850	870	842	870	+3	▲ 0.35%	1,582
Jun 24, 2026	861	876	843	867	-7.9	▼ 0.90%	5,401
Jun 23, 2026	885.1	888	870	874.9	-17.1	▼ 1.92%	6,743
Jun 22, 2026	910	930	890.6	892	+3	▲ 0.34%	3,004
Jun 19, 2026	888.4	903	885	889	-3	▼ 0.34%	3,138
Jun 18, 2026	910	910	891.5	892	-18	▼ 1.98%	5,520
Jun 17, 2026	895	915	894.1	910	+13	▲ 1.45%	3,699
Jun 16, 2026	910	912	896	897	-11	▼ 1.21%	6,010
Jun 15, 2026	905	917	900	908	-6.9	▼ 0.75%	6,072
Jun 12, 2026	900.2	915.9	892	914.9	+9.4	▲ 1.04%	7,370
Jun 11, 2026	921	930	905.5	905.5	-15.5	▼ 1.68%	6,699
Jun 10, 2026	910	935	901.5	921	+11	▲ 1.21%	6,924
Jun 09, 2026	892.9	912	888.3	910	+0.2	▲ 0.02%	6,158
Jun 08, 2026	895	910	893.5	909.8	-0.2	▼ 0.02%	13,195
Jun 05, 2026	917	920	906	910	-13	▼ 1.41%	6,565
Jun 04, 2026	922.1	943.8	918	923	-10.5	▼ 1.12%	6,596
Jun 03, 2026	935	940	921	933.5	-1.5	▼ 0.16%	8,213
Jun 02, 2026	924	935	915	935	+11	▲ 1.19%	7,431
Jun 01, 2026	959	980	907.1	924	-45	▼ 4.64%	17,923
May 27, 2026	980	980	959.9	969	-4	▼ 0.41%	11,438
May 26, 2026	950	985.1	950	973	-13	▼ 1.32%	7,675
May 25, 2026	1,030	1,030	980.1	986	+1	▲ 0.10%	20,423
May 22, 2026	960	1,005	960	985	+16	▲ 1.65%	25,485
May 21, 2026	991.1	1,000	963	969	-28	▼ 2.81%	9,155
May 20, 2026	965	997	960	997	+32	▲ 3.32%	16,988
May 19, 2026	960	970	939.2	965	+15	▲ 1.58%	10,389
May 18, 2026	940.1	950	936.3	950	0	• 0.00%	7,063
May 15, 2026	935.5	960	935.5	950	+5	▲ 0.53%	3,646
May 14, 2026	922.5	967.9	922.5	945	-6	▼ 0.63%	7,454
May 13, 2026	930.1	956.8	927	951	+1	▲ 0.11%	11,714
May 12, 2026	980	996.9	940	950	-40	▼ 4.04%	24,192
May 11, 2026	980	1,019	975	990	+12.9	▲ 1.32%	24,756
May 08, 2026	927.6	986	921	977.1	+49.5	▲ 5.34%	35,448
May 07, 2026	890	942	890	927.6	+37.7	▲ 4.24%	19,261
May 06, 2026	899	920	875.1	889.9	-8.1	▼ 0.90%	5,813
May 05, 2026	871	900	861	898	+1	▲ 0.11%	9,029
May 04, 2026	910	920	884.2	897	-6.2	▼ 0.69%	4,682
Apr 30, 2026	890	909	880	903.2	-3.8	▼ 0.42%	12,532
Apr 29, 2026	928	929	906	907	-32	▼ 3.41%	11,729
Apr 28, 2026	939	958.9	930	939	0	• 0.00%	20,258
Apr 27, 2026	917	947	923.2	939	+22	▲ 2.40%	24,608
Apr 24, 2026	920	925	895	917	-3	▼ 0.33%	10,714
Apr 23, 2026	874	928.9	874	920	+4	▲ 0.44%	24,064
Apr 22, 2026	874.7	920	874.7	916	-2.7	▼ 0.29%	13,251
Apr 21, 2026	921	940.9	903	918.7	-6.3	▼ 0.68%	10,698
Apr 20, 2026	904	940	880.2	925	+20.3	▲ 2.24%	9,368
Apr 17, 2026	890	904.7	884	904.7	+8.7	▲ 0.97%	4,611
Apr 16, 2026	907	925	892	896	-27	▼ 2.93%	9,327
Apr 15, 2026	905	928	902	923	+13	▲ 1.43%	9,554
Apr 13, 2026	920	924	902	910	-15	▼ 1.62%	8,067
Apr 10, 2026	947.1	947.1	917	925	-22.1	▼ 2.33%	21,116
Apr 09, 2026	919.8	968.9	919.8	947.1	+8.6	▲ 0.92%	17,097
Apr 08, 2026	876.2	938.5	876.2	938.5	+46	▲ 5.15%	21,623
Apr 07, 2026	898	908	871.1	892.5	-5.5	▼ 0.61%	14,149
Apr 06, 2026	843.4	902	842	898	+54.6	▲ 6.47%	25,331
Apr 05, 2026	918.3	930	843.4	843.4	-93.6	▼ 9.99%	20,350
Apr 02, 2026	921.8	949	904.2	937	-1.9	▼ 0.20%	13,659
Apr 01, 2026	960	967	921.2	938.9	-40.1	▼ 4.10%	17,938
Mar 31, 2026	967	979	936	979	+14	▲ 1.45%	11,532
Mar 30, 2026	987	1,003.9	961.7	965	-34	▼ 3.40%	16,211
Mar 29, 2026	1,040	1,040	996.1	999	-36	▼ 3.48%	28,811
Mar 26, 2026	1,030	1,040	1,005	1,035	+21	▲ 2.07%	23,665
Mar 25, 2026	992.6	1,040	992.6	1,014	+11.1	▲ 1.11%	33,475
Mar 24, 2026	1,000	1,004	997	1,002.9	+2.9	▲ 0.29%	23,049
Mar 23, 2026	1,010	1,015	990	1,000	-7	▼ 0.70%	19,763
Mar 22, 2026	1,017	1,020	987	1,007	+8	▲ 0.80%	28,704
Mar 19, 2026	961	1,009.8	960.1	999	+34	▲ 3.52%	33,422
Mar 17, 2026	953	985	953	965	-7	▼ 0.72%	20,778
Mar 16, 2026	970	989	968.5	972	-16.7	▼ 1.69%	11,347
Mar 15, 2026	1,000	1,005	976	988.7	-0.3	▼ 0.03%	21,067
Mar 12, 2026	985.1	1,016	985.1	989	-16	▼ 1.59%	25,415
Mar 11, 2026	1,039	1,043.9	1,000	1,005	-42	▼ 4.01%	21,313
Mar 10, 2026	1,111.8	1,111.8	1,010.3	1,047	-43	▼ 3.94%	40,907
Mar 09, 2026	1,015.9	1,090	1,015.9	1,090	+94	▲ 9.44%	426
Mar 03, 2026	954	998	954	996	+23.1	▲ 2.37%	18,742
Mar 01, 2026	941.1	976	941	972.9	+15.9	▲ 1.66%	27,883
Feb 26, 2026	964	968.7	945.5	957	-2.9	▼ 0.30%	22,914
Feb 25, 2026	978	996	938	959.9	+1	▲ 0.10%	14,996
Feb 24, 2026	920	971	920	958.9	+24.9	▲ 2.67%	17,734
Feb 23, 2026	916.3	942	915.1	934	-0.9	▼ 0.10%	19,538
Feb 22, 2026	965	965	924.1	934.9	-33.8	▼ 3.49%	28,259
Feb 17, 2026	990	1,004	956.3	968.7	-26.2	▼ 2.63%	21,283
Feb 16, 2026	958.5	1,002	958.5	994.9	+16.9	▲ 1.73%	17,879
Feb 12, 2026	998	998	943.3	978	-21	▼ 2.10%	28,846
Feb 11, 2026	1,039.2	1,057	975.2	999	-19.9	▼ 1.95%	36,641
Feb 10, 2026	1,047.5	1,050	995	1,018.9	-8.1	▼ 0.79%	17,552
Feb 09, 2026	1,060	1,060	1,010	1,027	-41.8	▼ 3.91%	29,947
Feb 08, 2026	1,100	1,118	1,055	1,068.8	-28.2	▼ 2.57%	28,674
Feb 05, 2026	1,060	1,122.9	1,040	1,097	+27	▲ 2.52%	53,836
Feb 04, 2026	1,084	1,118	1,050	1,070	-11	▼ 1.02%	33,532
Feb 03, 2026	1,133	1,155	1,077	1,081	-52	▼ 4.59%	28,293
Feb 02, 2026	1,080	1,170	1,080	1,133	+53	▲ 4.91%	38,362
Feb 01, 2026	1,091	1,134.2	1,069	1,080	-32	▼ 2.88%	38,557
Jan 29, 2026	1,168	1,230	1,105.1	1,112	-78	▼ 6.55%	80,301
Jan 28, 2026	1,210	1,219.9	1,163	1,190	-9	▼ 0.75%	58,518
Jan 27, 2026	1,244	1,262	1,187	1,199	-21	▼ 1.72%	88,767
Jan 26, 2026	1,158.4	1,244.9	1,134	1,220	+38	▲ 3.21%	1,40,284
Jan 25, 2026	1,144.7	1,224	1,144.7	1,182	+14	▲ 1.20%	1,03,401
Jan 22, 2026	1,111	1,206	1,092.1	1,168	+57	▲ 5.13%	1,51,872
Jan 21, 2026	1,150	1,152	1,100	1,111	-25	▼ 2.20%	42,218
Jan 20, 2026	1,047.5	1,159	1,047.5	1,136	+68	▲ 6.37%	99,536
Jan 18, 2026	1,030	1,095	1,030	1,068	+20	▲ 1.91%	51,240
Jan 14, 2026	1,029	1,050	1,021	1,048	-1	▼ 0.10%	32,964
Jan 13, 2026	1,052	1,138	1,025	1,049	-24	▼ 2.24%	52,864
Jan 12, 2026	1,038.9	1,110	1,020	1,073	+34.1	▲ 3.28%	66,094
Jan 08, 2026	1,021	1,050	1,021	1,038.9	-1.1	▼ 0.11%	38,536
Jan 07, 2026	1,018	1,079	1,016.3	1,040	+8	▲ 0.78%	71,883
Jan 06, 2026	1,057	1,102	1,006	1,032	-23.4	▼ 2.22%	91,194
Jan 05, 2026	1,059	1,097	1,040	1,055.4	-4.4	▼ 0.42%	64,997
Jan 04, 2026	1,025.5	1,061.9	1,003	1,059.8	+34.8	▲ 3.40%	73,974
Jan 01, 2026	988	1,045	970	1,025	+37	▲ 3.74%	82,519
Dec 31, 2025	928	1,001	911	988	+60	▲ 6.47%	92,718
Dec 29, 2025	920	928	906	928	+4	▲ 0.43%	25,741
Dec 28, 2025	933.3	933.3	907.5	924	+9	▲ 0.98%	35,163
Dec 24, 2025	918	918	897.7	915	-2	▼ 0.22%	13,611
Dec 23, 2025	940	940	885.6	917	-41	▼ 4.28%	14,782
Dec 22, 2025	886.9	958	869.2	958	+53.1	▲ 5.87%	32,879
Dec 21, 2025	912	920	880.2	904.9	-13.2	▼ 1.44%	43,491
Dec 18, 2025	938.7	949	916	918.1	-21.9	▼ 2.33%	38,664
Dec 17, 2025	936	950	931	940	+3.2	▲ 0.34%	28,941
Dec 16, 2025	909	936.8	909	936.8	+27.8	▲ 3.06%	31,591
Dec 15, 2025	909	923	901	909	0	• 0.00%	18,836
Dec 14, 2025	903	934.9	903	909	-6	▼ 0.66%	34,986
Dec 11, 2025	916.3	940	909	915	-20	▼ 2.14%	26,886
Dec 10, 2025	932	945	912.1	935	+5	▲ 0.54%	28,054
Dec 09, 2025	937	974.1	919	930	-20	▼ 2.11%	31,364
Dec 08, 2025	903.6	965.9	895	950	+40	▲ 4.40%	1,03,757
Dec 07, 2025	910	930.9	902.1	910	-14	▼ 1.52%	39,956
Dec 03, 2025	920	930.8	896	924	+22	▲ 2.44%	53,829
Dec 02, 2025	873	902.6	872.2	902	+29	▲ 3.32%	28,413
Dec 01, 2025	865	898	857.1	873	+5	▲ 0.58%	22,675
Nov 30, 2025	900	909.9	861	868	-32	▼ 3.56%	30,405
Nov 27, 2025	842	902	842	900	+44.9	▲ 5.25%	54,309
Nov 26, 2025	828.1	861.9	828.1	855.1	+10.1	▲ 1.20%	12,570
Nov 25, 2025	840	847	820.2	845	-3	▼ 0.35%	11,874
Nov 24, 2025	848	889	837.1	848	+5	▲ 0.59%	13,068
Nov 23, 2025	833	860	833	843	+2	▲ 0.24%	14,779
Nov 20, 2025	850	870	840	841	-9.1	▼ 1.07%	28,409
Nov 19, 2025	809.9	860	800	850.1	+55.1	▲ 6.93%	37,505
Nov 18, 2025	800	814	789.7	795	+5	▲ 0.63%	8,956
Nov 17, 2025	780	794.8	776	790	+10	▲ 1.28%	5,542
Nov 16, 2025	805	805	772.1	780	-10	▼ 1.27%	7,498
Nov 13, 2025	800	800	780.1	790	-4	▼ 0.50%	2,855
Nov 12, 2025	820	820	790	794	-10	▼ 1.24%	3,322
Nov 11, 2025	789	812.9	789	804	+15	▲ 1.90%	8,452
Nov 10, 2025	790	790	775	789	-1	▼ 0.13%	4,056
Nov 09, 2025	783.1	797.9	775	790	-9	▼ 1.13%	9,243
Nov 06, 2025	800	810	791	799	-1	▼ 0.13%	4,924
Nov 05, 2025	788	800.7	777.5	800	+15	▲ 1.91%	8,866
Nov 04, 2025	802	818	785	785	-21	▼ 2.61%	11,675
Nov 03, 2025	820	835	802	806	-14	▼ 1.71%	15,514
Nov 02, 2025	790	827	790	820	+25	▲ 3.14%	14,471
Oct 30, 2025	775	802	770	795	+15	▲ 1.92%	7,034
Oct 29, 2025	795	804.7	775	780	-15	▼ 1.89%	6,284
Oct 28, 2025	762	804	762	795	+22	▲ 2.85%	12,173
Oct 26, 2025	765	773	741.2	773	+18	▲ 2.38%	2,265
Oct 19, 2025	735.1	768	735.1	755	+13	▲ 1.75%	9,301
Oct 16, 2025	752	771	742	742	-19.5	▼ 2.56%	5,541
Oct 15, 2025	766.4	780	760.2	761.5	-20.5	▼ 2.62%	3,564
Oct 14, 2025	770	789.8	762	782	+6.9	▲ 0.89%	6,057
Oct 13, 2025	750	786.8	745.1	775.1	+23.8	▲ 3.17%	5,933
Oct 12, 2025	765.3	770	750	751.3	-28.7	▼ 3.68%	15,030
Oct 09, 2025	781.3	810	768.1	780	+14	▲ 1.83%	6,452
Oct 08, 2025	760	772	751	766	-9	▼ 1.16%	8,835
Oct 07, 2025	783.3	795	765.2	775	—	—	8,734

Pure Energy Ltd.Price History

Price Chart

PURE price summary

Daily Prices · last 1 year

More Others companies