Prag Bosimi Synthetics Limited (BOM:500192)
India · Delayed Price · Currency is INR 1.830
+0.110 (6.40%)
At close: Mar 4, 2026
Prag Bosimi Synthetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 1.80 | 1.80 | 1.68 | 1.72 | 1.72 | -3.37% | 13,250 |
| Feb 27, 2026 | 1.71 | 1.78 | 1.70 | 1.78 | 1.78 | 2.89% | 8,478 |
| Feb 26, 2026 | 1.85 | 1.87 | 1.71 | 1.73 | 1.73 | -5.98% | 11,852 |
| Feb 25, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | 1,902 |
| Feb 24, 2026 | 1.85 | 1.85 | 1.79 | 1.84 | 1.84 | -0.54% | 4,341 |
| Feb 23, 2026 | 1.85 | 1.85 | 1.78 | 1.85 | 1.85 | 0.54% | 3,897 |
| Feb 20, 2026 | 1.84 | 1.84 | 1.79 | 1.84 | 1.84 | 1.66% | 1,603 |
| Feb 19, 2026 | 1.75 | 1.85 | 1.75 | 1.81 | 1.81 | 0.56% | 13,675 |
| Feb 18, 2026 | 1.87 | 1.87 | 1.75 | 1.80 | 1.80 | -3.23% | 9,385 |
| Feb 17, 2026 | 1.83 | 1.87 | 1.70 | 1.86 | 1.86 | 0.54% | 5,391 |
| Feb 16, 2026 | 1.79 | 1.86 | 1.75 | 1.85 | 1.85 | 1.09% | 3,888 |
| Feb 13, 2026 | 1.84 | 1.92 | 1.75 | 1.83 | 1.83 | -2.14% | 5,030 |
| Feb 12, 2026 | 1.93 | 1.95 | 1.79 | 1.87 | 1.87 | -4.59% | 19,053 |
| Feb 11, 2026 | 1.93 | 2.11 | 1.89 | 1.96 | 1.96 | 1.55% | 22,820 |
| Feb 10, 2026 | 1.91 | 1.95 | 1.87 | 1.93 | 1.93 | -1.03% | 1,524 |
| Feb 9, 2026 | 1.98 | 1.98 | 1.88 | 1.95 | 1.95 | 1.04% | 10,518 |
| Feb 6, 2026 | 1.82 | 1.99 | 1.82 | 1.93 | 1.93 | 6.04% | 7,592 |
| Feb 5, 2026 | 1.88 | 1.88 | 1.79 | 1.82 | 1.82 | -2.15% | 3,725 |
| Feb 4, 2026 | 1.88 | 1.88 | 1.72 | 1.86 | 1.86 | 0.54% | 7,521 |
| Feb 3, 2026 | 1.88 | 1.88 | 1.79 | 1.85 | 1.85 | 0.54% | 5,652 |
| Feb 2, 2026 | 1.85 | 1.90 | 1.77 | 1.84 | 1.84 | 1.66% | 23,272 |
| Feb 1, 2026 | 1.83 | 1.83 | 1.74 | 1.81 | 1.81 | 5.85% | 4,399 |
| Jan 30, 2026 | 1.72 | 1.75 | 1.70 | 1.71 | 1.71 | -1.72% | 6,534 |
| Jan 29, 2026 | 2.24 | 2.24 | 1.66 | 1.74 | 1.74 | -10.31% | 48,078 |
| Jan 28, 2026 | 1.84 | 1.94 | 1.84 | 1.94 | 1.94 | 3.19% | 2,220 |
| Jan 27, 2026 | 1.95 | 1.95 | 1.83 | 1.88 | 1.88 | -2.08% | 5,732 |
| Jan 23, 2026 | 1.92 | 1.94 | 1.85 | 1.92 | 1.92 | 0.52% | 5,001 |
| Jan 22, 2026 | 1.89 | 1.92 | 1.88 | 1.91 | 1.91 | - | 9,611 |
| Jan 21, 2026 | 1.88 | 1.94 | 1.80 | 1.91 | 1.91 | 3.24% | 10,900 |
| Jan 20, 2026 | 1.97 | 1.97 | 1.80 | 1.85 | 1.85 | -4.15% | 15,278 |
| Jan 19, 2026 | 1.95 | 1.95 | 1.72 | 1.93 | 1.93 | 1.05% | 1,743 |
| Jan 16, 2026 | 1.99 | 1.99 | 1.82 | 1.91 | 1.91 | -2.05% | 6,117 |
| Jan 14, 2026 | 1.98 | 2.03 | 1.80 | 1.95 | 1.95 | -1.52% | 6,798 |
| Jan 13, 2026 | 1.89 | 1.98 | 1.89 | 1.98 | 1.98 | 3.66% | 512 |
| Jan 12, 2026 | 1.96 | 1.99 | 1.81 | 1.91 | 1.91 | -2.55% | 18,040 |
| Jan 9, 2026 | 2.00 | 2.05 | 1.88 | 1.96 | 1.96 | -4.85% | 8,950 |
| Jan 8, 2026 | 2.04 | 2.06 | 1.91 | 2.06 | 2.06 | 4.04% | 14,766 |
| Jan 7, 2026 | 2.05 | 2.05 | 1.92 | 1.98 | 1.98 | -1.49% | 5,810 |
| Jan 6, 2026 | 1.80 | 2.03 | 1.80 | 2.01 | 2.01 | 1.01% | 612 |
| Jan 5, 2026 | 1.93 | 2.00 | 1.76 | 1.99 | 1.99 | - | 30,341 |
| Jan 2, 2026 | 2.00 | 2.00 | 1.93 | 1.99 | 1.99 | 3.11% | 22,810 |
| Jan 1, 2026 | 2.07 | 2.07 | 1.93 | 1.93 | 1.93 | -5.39% | 4,611 |
| Dec 31, 2025 | 2.05 | 2.05 | 1.90 | 2.04 | 2.04 | 0.99% | 25,333 |
| Dec 30, 2025 | 2.05 | 2.05 | 1.95 | 2.02 | 2.02 | - | 25,565 |
| Dec 29, 2025 | 2.14 | 2.17 | 1.97 | 2.02 | 2.02 | -3.35% | 24,647 |
| Dec 26, 2025 | 2.03 | 2.31 | 1.99 | 2.09 | 2.09 | 6.09% | 11,078 |
| Dec 24, 2025 | 2.00 | 2.00 | 1.96 | 1.97 | 1.97 | -1.50% | 8,880 |
| Dec 23, 2025 | 2.02 | 2.02 | 1.90 | 2.00 | 2.00 | - | 16,976 |
| Dec 22, 2025 | 1.99 | 2.00 | 1.95 | 2.00 | 2.00 | - | 29,504 |
| Dec 19, 2025 | 1.98 | 2.00 | 1.98 | 2.00 | 2.00 | 1.01% | 1,875 |