Prag Bosimi Synthetics Limited (BOM:500192)
India · Delayed Price · Currency is INR 1.910
-0.040 (-2.05%)
At close: Jan 16, 2026
Prag Bosimi Synthetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 2.00 | 2.00 | 1.95 | 1.98 | 1.98 | 0.51% | 1,973 |
| Dec 17, 2025 | 1.99 | 1.99 | 1.72 | 1.97 | 1.97 | 1.55% | 3,318 |
| Dec 16, 2025 | 1.92 | 1.99 | 1.89 | 1.94 | 1.94 | 1.04% | 4,600 |
| Dec 15, 2025 | 1.92 | 1.98 | 1.90 | 1.92 | 1.92 | -4.00% | 11,130 |
| Dec 12, 2025 | 2.05 | 2.05 | 1.92 | 2.00 | 2.00 | -0.99% | 992 |
| Dec 11, 2025 | 1.94 | 2.05 | 1.89 | 2.02 | 2.02 | 2.02% | 5,936 |
| Dec 10, 2025 | 2.04 | 2.04 | 1.89 | 1.98 | 1.98 | -2.94% | 5,594 |
| Dec 9, 2025 | 2.08 | 2.08 | 1.81 | 2.04 | 2.04 | -0.49% | 10,918 |
| Dec 8, 2025 | 2.05 | 2.08 | 1.94 | 2.05 | 2.05 | 0.99% | 9,647 |
| Dec 5, 2025 | 1.93 | 2.04 | 1.85 | 2.03 | 2.03 | 3.57% | 2,711 |
| Dec 4, 2025 | 2.04 | 2.06 | 1.90 | 1.96 | 1.96 | -3.92% | 3,469 |
| Dec 3, 2025 | 2.03 | 2.06 | 1.98 | 2.04 | 2.04 | 2.51% | 1,018 |
| Dec 2, 2025 | 2.06 | 2.06 | 1.97 | 1.99 | 1.99 | -1.97% | 2,439 |
| Dec 1, 2025 | 2.01 | 2.06 | 1.86 | 2.03 | 2.03 | 1.50% | 7,496 |
| Nov 28, 2025 | 2.06 | 2.06 | 1.96 | 2.00 | 2.00 | -0.50% | 7,345 |
| Nov 27, 2025 | 2.00 | 2.06 | 1.94 | 2.01 | 2.01 | 3.61% | 6,965 |
| Nov 26, 2025 | 1.90 | 2.06 | 1.86 | 1.94 | 1.94 | -4.90% | 22,217 |
| Nov 25, 2025 | 2.07 | 2.07 | 1.92 | 2.04 | 2.04 | 1.49% | 4,459 |
| Nov 24, 2025 | 2.10 | 2.10 | 1.97 | 2.01 | 2.01 | -2.43% | 7,128 |
| Nov 21, 2025 | 2.20 | 2.20 | 1.85 | 2.06 | 2.06 | -3.74% | 22,432 |
| Nov 20, 2025 | 2.01 | 2.16 | 2.01 | 2.14 | 2.14 | 2.88% | 31,298 |
| Nov 19, 2025 | 1.98 | 2.10 | 1.98 | 2.08 | 2.08 | 1.46% | 11,333 |
| Nov 18, 2025 | 2.00 | 2.10 | 1.92 | 2.05 | 2.05 | 4.59% | 9,322 |
| Nov 17, 2025 | 2.03 | 2.08 | 1.81 | 1.96 | 1.96 | -5.77% | 41,131 |
| Nov 14, 2025 | 2.11 | 2.11 | 1.96 | 2.08 | 2.08 | -0.95% | 8,448 |
| Nov 13, 2025 | 2.08 | 2.16 | 1.96 | 2.10 | 2.10 | 3.45% | 13,792 |
| Nov 12, 2025 | 2.09 | 2.09 | 2.00 | 2.03 | 2.03 | 0.50% | 5,094 |
| Nov 11, 2025 | 1.95 | 2.05 | 1.95 | 2.02 | 2.02 | 2.54% | 2,452 |