Prag Bosimi Synthetics Limited (BOM:500192)
India · Delayed Price · Currency is INR 2.160
+0.160 (8.00%)
At close: Aug 29, 2025
Prag Bosimi Synthetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 2.04 | 2.27 | 2.00 | 2.16 | 2.16 | 8.00% | 29,865 |
| Aug 28, 2025 | 2.10 | 2.10 | 2.00 | 2.00 | 2.00 | -2.91% | 19,655 |
| Aug 26, 2025 | 2.16 | 2.18 | 2.06 | 2.06 | 2.06 | -3.74% | 8,218 |
| Aug 25, 2025 | 2.14 | 2.16 | 2.10 | 2.14 | 2.14 | 0.47% | 1,792 |
| Aug 22, 2025 | 2.14 | 2.14 | 2.08 | 2.13 | 2.13 | 1.43% | 2,391 |
| Aug 21, 2025 | 2.14 | 2.18 | 2.05 | 2.10 | 2.10 | -1.87% | 14,256 |
| Aug 20, 2025 | 2.07 | 2.18 | 2.04 | 2.14 | 2.14 | 2.39% | 19,843 |
| Aug 19, 2025 | 2.17 | 2.17 | 2.08 | 2.09 | 2.09 | -0.48% | 3,440 |
| Aug 18, 2025 | 2.03 | 2.20 | 2.03 | 2.10 | 2.10 | 1.45% | 15,690 |
| Aug 14, 2025 | 2.23 | 2.23 | 2.00 | 2.07 | 2.07 | -5.91% | 32,999 |
| Aug 13, 2025 | 2.12 | 2.24 | 2.12 | 2.20 | 2.20 | 0.46% | 1,177 |
| Aug 12, 2025 | 2.28 | 2.28 | 2.10 | 2.19 | 2.19 | -0.45% | 12,309 |
| Aug 11, 2025 | 2.25 | 2.25 | 2.02 | 2.20 | 2.20 | 0.92% | 6,726 |
| Aug 8, 2025 | 2.19 | 2.19 | 2.10 | 2.18 | 2.18 | 1.40% | 8,057 |
| Aug 7, 2025 | 2.20 | 2.20 | 2.03 | 2.15 | 2.15 | 1.42% | 21,886 |
| Aug 6, 2025 | 2.11 | 2.18 | 1.96 | 2.12 | 2.12 | - | 26,395 |
| Aug 5, 2025 | 2.26 | 2.29 | 2.01 | 2.12 | 2.12 | -3.20% | 28,512 |
| Aug 4, 2025 | 2.20 | 2.20 | 2.06 | 2.19 | 2.19 | -0.90% | 997 |
| Aug 1, 2025 | 2.27 | 2.27 | 2.14 | 2.21 | 2.21 | -2.64% | 7,091 |
| Jul 31, 2025 | 2.27 | 2.27 | 2.12 | 2.27 | 2.27 | 4.61% | 8,587 |
| Jul 30, 2025 | 2.15 | 2.30 | 2.10 | 2.17 | 2.17 | 2.84% | 35,109 |
| Jul 29, 2025 | 2.30 | 2.30 | 1.95 | 2.11 | 2.11 | -8.26% | 52,395 |
| Jul 28, 2025 | 2.27 | 2.31 | 2.17 | 2.30 | 2.30 | 3.60% | 6,712 |
| Jul 25, 2025 | 2.29 | 2.29 | 2.16 | 2.22 | 2.22 | -1.77% | 26,013 |
| Jul 24, 2025 | 2.28 | 2.28 | 2.21 | 2.26 | 2.26 | -0.88% | 2,067 |
| Jul 23, 2025 | 2.33 | 2.33 | 2.19 | 2.28 | 2.28 | -0.44% | 10,446 |
| Jul 22, 2025 | 2.32 | 2.32 | 2.22 | 2.29 | 2.29 | - | 3,029 |
| Jul 21, 2025 | 2.31 | 2.31 | 2.26 | 2.29 | 2.29 | -0.87% | 2,645 |
| Jul 18, 2025 | 2.32 | 2.33 | 2.22 | 2.31 | 2.31 | 2.21% | 6,443 |
| Jul 17, 2025 | 2.25 | 2.34 | 2.24 | 2.26 | 2.26 | -1.31% | 25,741 |
| Jul 16, 2025 | 2.34 | 2.34 | 2.24 | 2.29 | 2.29 | -1.72% | 22,406 |
| Jul 15, 2025 | 2.37 | 2.38 | 2.23 | 2.33 | 2.33 | 2.19% | 6,095 |
| Jul 14, 2025 | 2.34 | 2.34 | 2.22 | 2.28 | 2.28 | -2.56% | 35,227 |
| Jul 11, 2025 | 2.24 | 2.35 | 2.19 | 2.34 | 2.34 | 4.93% | 12,928 |
| Jul 10, 2025 | 2.18 | 2.28 | 2.10 | 2.23 | 2.23 | 3.24% | 25,568 |
| Jul 9, 2025 | 2.28 | 2.31 | 2.14 | 2.16 | 2.16 | -4.85% | 43,431 |
| Jul 8, 2025 | 2.29 | 2.35 | 2.20 | 2.27 | 2.27 | -3.40% | 28,985 |
| Jul 7, 2025 | 2.37 | 2.37 | 2.28 | 2.35 | 2.35 | -0.42% | 18,969 |
| Jul 4, 2025 | 2.38 | 2.38 | 2.31 | 2.36 | 2.36 | 2.61% | 3,180 |
| Jul 3, 2025 | 2.39 | 2.39 | 2.28 | 2.30 | 2.30 | -2.95% | 28,334 |
| Jul 2, 2025 | 2.36 | 2.38 | 2.28 | 2.37 | 2.37 | 0.85% | 16,445 |
| Jul 1, 2025 | 2.34 | 2.38 | 2.27 | 2.35 | 2.35 | 0.43% | 16,959 |
| Jun 30, 2025 | 2.39 | 2.39 | 2.30 | 2.34 | 2.34 | 2.63% | 20,122 |
| Jun 27, 2025 | 2.25 | 2.30 | 2.20 | 2.28 | 2.28 | 2.70% | 19,840 |
| Jun 26, 2025 | 2.31 | 2.37 | 2.21 | 2.22 | 2.22 | -2.63% | 30,382 |
| Jun 25, 2025 | 2.31 | 2.40 | 2.20 | 2.28 | 2.28 | -1.30% | 22,757 |
| Jun 24, 2025 | 2.35 | 2.35 | 2.27 | 2.31 | 2.31 | -0.43% | 4,149 |
| Jun 23, 2025 | 2.33 | 2.35 | 2.23 | 2.32 | 2.32 | 1.75% | 24,180 |
| Jun 20, 2025 | 2.35 | 2.42 | 2.26 | 2.28 | 2.28 | -6.56% | 21,969 |
| Jun 19, 2025 | 2.43 | 2.46 | 2.33 | 2.44 | 2.44 | 0.41% | 7,318 |