Prag Bosimi Synthetics Limited (BOM:500192)
India · Delayed Price · Currency is INR 1.640
-0.080 (-4.65%)
At close: Mar 27, 2026
Prag Bosimi Synthetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.74 | 1.74 | 1.56 | 1.64 | 1.64 | -4.65% | 6,531 |
| Mar 25, 2026 | 1.66 | 1.74 | 1.64 | 1.72 | 1.72 | 2.38% | 2,313 |
| Mar 24, 2026 | 1.70 | 1.70 | 1.65 | 1.68 | 1.68 | 1.82% | 2,433 |
| Mar 23, 2026 | 1.75 | 1.75 | 1.55 | 1.65 | 1.65 | - | 7,724 |
| Mar 20, 2026 | 1.63 | 1.80 | 1.63 | 1.65 | 1.65 | 1.85% | 8,582 |
| Mar 19, 2026 | 1.82 | 1.82 | 1.60 | 1.62 | 1.62 | -8.99% | 7,410 |
| Mar 18, 2026 | 1.74 | 1.80 | 1.70 | 1.78 | 1.78 | 0.56% | 6,446 |
| Mar 17, 2026 | 1.71 | 1.80 | 1.71 | 1.77 | 1.77 | 3.51% | 2,755 |
| Mar 16, 2026 | 1.79 | 1.79 | 1.58 | 1.71 | 1.71 | -4.47% | 15,075 |
| Mar 13, 2026 | 1.83 | 1.83 | 1.74 | 1.79 | 1.79 | - | 6,658 |
| Mar 12, 2026 | 1.76 | 1.80 | 1.72 | 1.79 | 1.79 | 1.70% | 6,305 |
| Mar 11, 2026 | 1.85 | 1.85 | 1.75 | 1.76 | 1.76 | -1.68% | 2,072 |
| Mar 10, 2026 | 1.67 | 1.80 | 1.67 | 1.79 | 1.79 | 4.07% | 5,928 |
| Mar 9, 2026 | 1.79 | 1.79 | 1.72 | 1.72 | 1.72 | -4.97% | 6,596 |
| Mar 6, 2026 | 1.84 | 1.84 | 1.74 | 1.81 | 1.81 | - | 3,078 |
| Mar 5, 2026 | 1.88 | 1.88 | 1.70 | 1.81 | 1.81 | -1.09% | 10,210 |
| Mar 4, 2026 | 1.69 | 1.84 | 1.69 | 1.83 | 1.83 | 6.40% | 8,310 |
| 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 |