Prag Bosimi Synthetics Limited (BOM:500192)
India · Delayed Price · Currency is INR 1.790
-0.020 (-1.10%)
At close: Jun 2, 2026
Prag Bosimi Synthetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1.79 | 1.79 | 1.64 | 1.78 | 1.78 | -0.56% | 7,468 |
| Jun 2, 2026 | 1.82 | 1.82 | 1.75 | 1.79 | 1.79 | -1.10% | 486 |
| Jun 1, 2026 | 1.85 | 1.85 | 1.73 | 1.81 | 1.81 | -1.09% | 9,354 |
| May 29, 2026 | 1.87 | 1.87 | 1.76 | 1.83 | 1.83 | -0.54% | 15,991 |
| May 27, 2026 | 1.86 | 1.86 | 1.77 | 1.84 | 1.84 | 1.66% | 9,273 |
| May 26, 2026 | 1.85 | 1.89 | 1.80 | 1.81 | 1.81 | -2.16% | 11,171 |
| May 25, 2026 | 1.90 | 1.90 | 1.59 | 1.85 | 1.85 | -1.60% | 24,578 |
| May 22, 2026 | 1.87 | 1.90 | 1.78 | 1.88 | 1.88 | 2.73% | 20,810 |
| May 21, 2026 | 1.87 | 1.87 | 1.71 | 1.83 | 1.83 | -1.61% | 10,736 |
| May 20, 2026 | 1.80 | 1.90 | 1.76 | 1.86 | 1.86 | -0.53% | 6,849 |
| May 19, 2026 | 1.81 | 1.90 | 1.80 | 1.87 | 1.87 | 0.54% | 5,646 |
| May 18, 2026 | 1.90 | 1.90 | 1.80 | 1.86 | 1.86 | -2.11% | 936 |
| May 15, 2026 | 1.90 | 1.90 | 1.78 | 1.90 | 1.90 | 3.26% | 838 |
| May 14, 2026 | 1.83 | 1.90 | 1.83 | 1.84 | 1.84 | -2.65% | 9,660 |
| May 13, 2026 | 1.90 | 1.90 | 1.84 | 1.89 | 1.89 | 2.72% | 12,495 |
| May 12, 2026 | 1.92 | 1.92 | 1.77 | 1.84 | 1.84 | -1.08% | 13,088 |
| May 11, 2026 | 1.86 | 1.94 | 1.70 | 1.86 | 1.86 | -1.06% | 12,904 |
| May 8, 2026 | 1.95 | 1.95 | 1.85 | 1.88 | 1.88 | -1.57% | 19,413 |
| May 7, 2026 | 1.92 | 1.92 | 1.87 | 1.91 | 1.91 | 1.60% | 1,842 |
| May 6, 2026 | 1.90 | 1.97 | 1.85 | 1.88 | 1.88 | -1.05% | 6,461 |
| May 5, 2026 | 1.91 | 1.91 | 1.90 | 1.90 | 1.90 | 1.06% | 2,020 |
| May 4, 2026 | 1.90 | 1.90 | 1.86 | 1.88 | 1.88 | 1.08% | 2,936 |
| Apr 30, 2026 | 2.14 | 2.14 | 1.78 | 1.86 | 1.86 | -3.63% | 8,247 |
| Apr 29, 2026 | 1.99 | 1.99 | 1.89 | 1.93 | 1.93 | - | 6,532 |
| Apr 28, 2026 | 1.71 | 2.16 | 1.71 | 1.93 | 1.93 | 7.22% | 46,451 |
| Apr 27, 2026 | 1.93 | 1.93 | 1.63 | 1.80 | 1.80 | -4.76% | 6,530 |
| Apr 24, 2026 | 1.90 | 1.90 | 1.82 | 1.89 | 1.89 | 1.61% | 1,578 |
| Apr 23, 2026 | 1.90 | 1.90 | 1.81 | 1.86 | 1.86 | -2.11% | 3,351 |
| Apr 22, 2026 | 1.89 | 1.96 | 1.83 | 1.90 | 1.90 | 0.53% | 3,701 |
| Apr 21, 2026 | 1.81 | 1.89 | 1.81 | 1.89 | 1.89 | 2.16% | 4,383 |
| Apr 20, 2026 | 1.89 | 1.89 | 1.80 | 1.85 | 1.85 | -0.54% | 13,362 |
| Apr 17, 2026 | 1.86 | 1.86 | 1.79 | 1.86 | 1.86 | 2.20% | 6,082 |
| Apr 16, 2026 | 1.83 | 1.83 | 1.75 | 1.82 | 1.82 | 2.82% | 8,192 |
| Apr 15, 2026 | 1.83 | 1.99 | 1.75 | 1.77 | 1.77 | -0.56% | 20,174 |
| Apr 13, 2026 | 1.74 | 1.80 | 1.74 | 1.78 | 1.78 | - | 4,521 |
| Apr 10, 2026 | 1.82 | 1.82 | 1.69 | 1.78 | 1.78 | - | 5,240 |
| Apr 9, 2026 | 1.88 | 1.88 | 1.72 | 1.78 | 1.78 | -1.66% | 13,962 |
| Apr 8, 2026 | 2.09 | 2.09 | 1.75 | 1.81 | 1.81 | -0.55% | 8,079 |
| Apr 7, 2026 | 1.65 | 1.85 | 1.60 | 1.82 | 1.82 | 10.98% | 15,251 |
| Apr 6, 2026 | 1.52 | 1.65 | 1.52 | 1.64 | 1.64 | 7.89% | 40,032 |
| Apr 2, 2026 | 1.62 | 1.62 | 1.45 | 1.52 | 1.52 | -3.80% | 45,837 |
| Apr 1, 2026 | 1.48 | 1.70 | 1.48 | 1.58 | 1.58 | 11.27% | 6,577 |
| Mar 30, 2026 | 1.68 | 1.68 | 1.41 | 1.42 | 1.42 | -13.41% | 49,100 |
| 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 |