Prag Bosimi Synthetics Limited (BOM:500192)
India · Delayed Price · Currency is INR 1.570
-0.010 (-0.63%)
At close: Oct 27, 2026
Prag Bosimi Synthetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 1.58 | 1.60 | 1.44 | 1.57 | 1.57 | -0.63% | 5,752 |
| Oct 26, 2026 | 1.58 | 1.58 | 1.46 | 1.58 | 1.58 | 1.28% | 2,216 |
| Oct 23, 2026 | 1.57 | 1.58 | 1.50 | 1.56 | 1.56 | 2.63% | 18,065 |
| Oct 22, 2026 | 1.58 | 1.60 | 1.36 | 1.52 | 1.52 | -2.56% | 16,039 |
| Oct 21, 2026 | 1.59 | 1.59 | 1.49 | 1.56 | 1.56 | -1.89% | 13,427 |
| Oct 19, 2026 | 1.58 | 1.62 | 1.50 | 1.59 | 1.59 | -1.85% | 13,587 |
| Oct 16, 2026 | 1.63 | 1.63 | 1.54 | 1.62 | 1.62 | -2.41% | 5,562 |
| Oct 15, 2026 | 1.63 | 1.70 | 1.60 | 1.66 | 1.66 | - | 4,174 |
| Oct 14, 2026 | 1.60 | 1.70 | 1.46 | 1.66 | 1.66 | 5.73% | 23,848 |
| Oct 13, 2026 | 1.60 | 1.62 | 1.56 | 1.57 | 1.57 | -1.26% | 15,383 |
| Oct 12, 2026 | 1.64 | 1.64 | 1.51 | 1.59 | 1.59 | - | 18,753 |
| Oct 9, 2026 | 1.64 | 1.70 | 1.53 | 1.59 | 1.59 | -2.45% | 13,545 |
| Oct 8, 2026 | 1.65 | 1.65 | 1.58 | 1.63 | 1.63 | - | 6,403 |
| Oct 7, 2026 | 1.60 | 1.65 | 1.60 | 1.63 | 1.63 | 0.62% | 7,738 |
| Oct 6, 2026 | 1.69 | 1.69 | 1.46 | 1.62 | 1.62 | -4.14% | 37,925 |
| Oct 5, 2026 | 1.62 | 1.70 | 1.59 | 1.69 | 1.69 | 5.62% | 28,555 |
| Oct 1, 2026 | 1.78 | 1.79 | 1.45 | 1.60 | 1.60 | -7.51% | 175,174 |
| Sep 30, 2026 | 1.89 | 1.89 | 1.65 | 1.73 | 1.73 | -5.46% | 50,283 |
| Sep 29, 2026 | 1.89 | 2.00 | 1.71 | 1.83 | 1.83 | -2.66% | 14,338 |
| Sep 28, 2026 | 1.80 | 1.88 | 1.79 | 1.88 | 1.88 | 1.08% | 3,529 |
| Sep 25, 2026 | 1.81 | 1.88 | 1.80 | 1.86 | 1.86 | -1.06% | 9,805 |
| Sep 24, 2026 | 1.89 | 1.89 | 1.80 | 1.88 | 1.88 | -0.53% | 9,660 |
| Sep 23, 2026 | 1.99 | 2.00 | 1.80 | 1.89 | 1.89 | 1.07% | 18,383 |
| Sep 22, 2026 | 1.84 | 1.94 | 1.80 | 1.87 | 1.87 | - | 17,131 |
| Sep 21, 2026 | 1.86 | 1.92 | 1.79 | 1.87 | 1.87 | -0.53% | 2,166 |
| Sep 18, 2026 | 1.91 | 1.93 | 1.85 | 1.88 | 1.88 | -0.53% | 14,347 |
| Sep 17, 2026 | 1.94 | 1.94 | 1.81 | 1.89 | 1.89 | 2.16% | 22,098 |
| Sep 16, 2026 | 1.99 | 1.99 | 1.80 | 1.85 | 1.85 | -5.61% | 37,593 |
| 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 |