Prag Bosimi Synthetics Limited (BOM:500192)
India · Delayed Price · Currency is INR 1.960
-0.090 (-4.39%)
At close: Sep 15, 2026
Prag Bosimi Synthetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 2.42 | 2.42 | 1.92 | 1.96 | 1.96 | -4.39% | 179,807 |
| Sep 11, 2026 | 2.14 | 2.14 | 1.93 | 2.05 | 2.05 | 0.99% | 3,693 |
| Sep 10, 2026 | 2.08 | 2.19 | 2.01 | 2.03 | 2.03 | -2.40% | 8,892 |
| Sep 9, 2026 | 2.00 | 2.29 | 2.00 | 2.08 | 2.08 | 6.67% | 83,906 |
| Sep 8, 2026 | 2.03 | 2.35 | 1.86 | 1.95 | 1.95 | -3.47% | 50,561 |
| Sep 7, 2026 | 2.09 | 2.10 | 1.80 | 2.02 | 2.02 | -3.35% | 48,250 |
| Sep 4, 2026 | 2.10 | 2.12 | 1.92 | 2.09 | 2.09 | 1.46% | 20,012 |
| Sep 3, 2026 | 2.00 | 2.12 | 1.80 | 2.06 | 2.06 | 6.74% | 32,836 |
| Sep 2, 2026 | 1.97 | 2.04 | 1.92 | 1.93 | 1.93 | -3.98% | 3,034 |
| Sep 1, 2026 | 1.95 | 2.19 | 1.92 | 2.01 | 2.01 | 3.08% | 11,323 |
| Aug 31, 2026 | 2.07 | 2.19 | 1.92 | 1.95 | 1.95 | -3.94% | 17,908 |
| Aug 28, 2026 | 1.99 | 2.08 | 1.89 | 2.03 | 2.03 | 5.73% | 2,235 |
| Aug 27, 2026 | 1.94 | 2.11 | 1.89 | 1.92 | 1.92 | -1.03% | 13,401 |
| Aug 26, 2026 | 2.10 | 2.19 | 1.88 | 1.94 | 1.94 | -7.18% | 6,279 |
| Aug 25, 2026 | 2.12 | 2.13 | 1.93 | 2.09 | 2.09 | 4.50% | 38,049 |
| Aug 24, 2026 | 2.24 | 2.24 | 1.76 | 2.00 | 2.00 | 5.82% | 33,673 |
| Aug 21, 2026 | 2.03 | 2.18 | 1.73 | 1.89 | 1.89 | 1.07% | 39,139 |
| Aug 20, 2026 | 1.91 | 1.94 | 1.80 | 1.87 | 1.87 | -3.11% | 9,480 |
| Aug 19, 2026 | 2.10 | 2.10 | 1.73 | 1.93 | 1.93 | -2.03% | 19,486 |
| Aug 18, 2026 | 2.10 | 2.10 | 1.86 | 1.97 | 1.97 | 1.03% | 7,540 |
| Aug 17, 2026 | 1.86 | 1.99 | 1.86 | 1.95 | 1.95 | 5.41% | 6,899 |
| Aug 14, 2026 | 1.99 | 2.00 | 1.74 | 1.85 | 1.85 | -7.50% | 18,552 |
| Aug 13, 2026 | 2.02 | 2.02 | 2.00 | 2.00 | 2.00 | -2.91% | 50 |
| Aug 12, 2026 | 1.83 | 2.10 | 1.80 | 2.06 | 2.06 | 7.85% | 7,950 |
| Aug 11, 2026 | 1.99 | 1.99 | 1.81 | 1.91 | 1.91 | -3.54% | 8,862 |
| Aug 10, 2026 | 1.93 | 2.05 | 1.78 | 1.98 | 1.98 | 2.59% | 8,267 |
| Aug 7, 2026 | 1.96 | 1.96 | 1.86 | 1.93 | 1.93 | -1.53% | 674 |
| Aug 6, 2026 | 2.10 | 2.10 | 1.89 | 1.96 | 1.96 | 2.62% | 11,525 |
| Aug 5, 2026 | 1.90 | 1.98 | 1.82 | 1.91 | 1.91 | 1.06% | 2,737 |
| Aug 4, 2026 | 1.90 | 2.00 | 1.80 | 1.89 | 1.89 | 1.61% | 4,064 |
| Aug 3, 2026 | 1.79 | 1.88 | 1.77 | 1.86 | 1.86 | 1.64% | 3,834 |
| Jul 31, 2026 | 1.84 | 1.84 | 1.77 | 1.83 | 1.83 | 3.98% | 4,352 |
| Jul 30, 2026 | 1.87 | 1.90 | 1.75 | 1.76 | 1.76 | -5.88% | 6,792 |
| Jul 29, 2026 | 1.95 | 1.95 | 1.82 | 1.87 | 1.87 | -1.06% | 2,772 |
| Jul 28, 2026 | 1.98 | 1.99 | 1.80 | 1.89 | 1.89 | 2.16% | 13,092 |
| Jul 27, 2026 | 1.76 | 2.24 | 1.70 | 1.85 | 1.85 | -1.07% | 66,169 |
| Jul 24, 2026 | 1.83 | 1.92 | 1.74 | 1.87 | 1.87 | 2.19% | 28,005 |
| Jul 23, 2026 | 1.85 | 1.85 | 1.81 | 1.83 | 1.83 | 1.10% | 627 |
| Jul 22, 2026 | 1.74 | 1.88 | 1.72 | 1.81 | 1.81 | 4.02% | 13,333 |
| Jul 21, 2026 | 1.82 | 1.85 | 1.74 | 1.74 | 1.74 | -7.45% | 14,181 |
| Jul 20, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | 249 |
| Jul 17, 2026 | 1.89 | 1.90 | 1.76 | 1.88 | 1.88 | 3.30% | 7,736 |
| Jul 16, 2026 | 1.74 | 1.83 | 1.74 | 1.82 | 1.82 | 1.68% | 6,257 |
| Jul 15, 2026 | 1.90 | 1.90 | 1.62 | 1.79 | 1.79 | -3.24% | 12,900 |
| Jul 14, 2026 | 1.89 | 1.89 | 1.72 | 1.85 | 1.85 | -0.54% | 6,153 |
| Jul 13, 2026 | 1.89 | 1.89 | 1.75 | 1.86 | 1.86 | 1.64% | 1,074 |
| Jul 10, 2026 | 1.70 | 1.90 | 1.67 | 1.83 | 1.83 | 6.40% | 8,299 |
| Jul 9, 2026 | 1.77 | 1.77 | 1.70 | 1.72 | 1.72 | -2.82% | 5,150 |
| Jul 8, 2026 | 1.78 | 1.78 | 1.71 | 1.77 | 1.77 | 0.57% | 2,266 |
| Jul 7, 2026 | 1.79 | 1.79 | 1.72 | 1.76 | 1.76 | - | 7,054 |