Prime Securities Limited (BOM:500337)
India · Delayed Price · Currency is INR 283.45
+0.05 (0.02%)
At close: Aug 17, 2026
Prime Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 280.60 | 283.45 | 279.50 | 283.45 | 283.45 | 0.02% | 484 |
| Aug 14, 2026 | 287.50 | 287.50 | 281.95 | 283.40 | 283.40 | -1.48% | 58 |
| Aug 13, 2026 | 290.95 | 296.45 | 287.30 | 287.65 | 287.65 | -0.38% | 200,856 |
| Aug 12, 2026 | 295.00 | 299.70 | 286.55 | 288.75 | 288.75 | -1.80% | 41,066 |
| Aug 11, 2026 | 307.20 | 314.00 | 294.05 | 294.05 | 294.05 | -2.21% | 1,685 |
| Aug 10, 2026 | 309.95 | 309.95 | 293.05 | 300.70 | 300.70 | 1.74% | 1,588 |
| Aug 7, 2026 | 285.00 | 299.50 | 280.35 | 295.55 | 295.55 | 3.90% | 597 |
| Aug 6, 2026 | 288.10 | 289.35 | 284.00 | 284.45 | 284.45 | -1.96% | 149 |
| Aug 5, 2026 | 294.00 | 296.25 | 280.10 | 290.15 | 290.15 | 3.26% | 6,259 |
| Aug 4, 2026 | 324.95 | 324.95 | 276.00 | 281.00 | 281.00 | 1.04% | 90 |
| Aug 3, 2026 | 275.00 | 281.40 | 275.00 | 278.10 | 278.10 | 0.40% | 369 |
| Jul 31, 2026 | 276.40 | 277.00 | 276.40 | 277.00 | 277.00 | 0.11% | 233 |
| Jul 30, 2026 | 275.70 | 277.00 | 275.70 | 276.70 | 276.70 | 0.78% | 13 |
| Jul 29, 2026 | 276.00 | 276.00 | 269.20 | 274.55 | 274.55 | 0.60% | 898 |
| Jul 28, 2026 | 273.00 | 277.25 | 271.45 | 272.90 | 272.90 | -0.96% | 663 |
| Jul 27, 2026 | 275.30 | 277.60 | 273.45 | 275.55 | 275.55 | 0.58% | 140 |
| Jul 24, 2026 | 273.85 | 290.70 | 273.20 | 273.95 | 273.95 | -2.37% | 2,889 |
| Jul 23, 2026 | 274.85 | 283.70 | 273.35 | 280.60 | 280.60 | 3.50% | 182 |
| Jul 22, 2026 | 273.05 | 273.05 | 271.10 | 271.10 | 271.10 | -2.13% | 60 |
| Jul 21, 2026 | 278.00 | 278.95 | 277.00 | 277.00 | 277.00 | -0.86% | 250 |
| Jul 17, 2026 | 278.00 | 279.40 | 277.80 | 279.40 | 279.40 | 1.77% | 108 |
| Jul 16, 2026 | 280.30 | 280.30 | 274.55 | 274.55 | 274.55 | -0.09% | 752 |
| Jul 15, 2026 | 274.80 | 283.50 | 269.35 | 274.80 | 274.80 | 1.36% | 515 |
| Jul 14, 2026 | 270.95 | 271.25 | 270.95 | 271.10 | 271.10 | -1.27% | 17 |
| Jul 13, 2026 | 278.00 | 282.00 | 269.95 | 274.60 | 274.60 | -2.69% | 319 |
| Jul 10, 2026 | 280.75 | 282.20 | 279.10 | 282.20 | 282.20 | 0.52% | 326 |
| Jul 9, 2026 | 277.85 | 281.00 | 274.10 | 280.75 | 280.75 | 1.98% | 406 |
| Jul 8, 2026 | 275.95 | 278.00 | 275.00 | 275.30 | 275.30 | -1.34% | 84 |
| Jul 7, 2026 | 280.20 | 281.05 | 275.00 | 279.05 | 279.05 | -0.89% | 520 |
| Jul 6, 2026 | 286.00 | 286.00 | 280.40 | 281.55 | 281.55 | -1.45% | 57 |
| Jul 3, 2026 | 286.00 | 291.25 | 283.15 | 285.70 | 285.70 | -0.56% | 519 |
| Jul 2, 2026 | 289.95 | 292.00 | 285.25 | 287.30 | 287.30 | -0.78% | 1,209 |
| Jul 1, 2026 | 290.00 | 292.70 | 286.50 | 289.55 | 289.55 | 0.43% | 63 |
| Jun 30, 2026 | 290.00 | 291.00 | 286.35 | 288.30 | 288.30 | 0.05% | 319 |
| Jun 29, 2026 | 295.95 | 297.10 | 285.60 | 288.15 | 288.15 | -3.11% | 323 |
| Jun 25, 2026 | 297.15 | 300.00 | 290.05 | 297.40 | 297.40 | 0.98% | 581 |
| Jun 24, 2026 | 304.40 | 311.45 | 292.95 | 294.50 | 294.50 | -3.25% | 522 |
| Jun 23, 2026 | 313.00 | 324.00 | 303.10 | 304.40 | 304.40 | -0.38% | 1,991 |
| Jun 22, 2026 | 296.35 | 310.00 | 296.35 | 305.55 | 305.55 | 3.10% | 1,408 |
| Jun 19, 2026 | 300.65 | 301.40 | 293.70 | 296.35 | 296.35 | 2.10% | 226 |
| Jun 18, 2026 | 291.00 | 299.05 | 289.15 | 290.25 | 290.25 | -0.82% | 632 |
| Jun 17, 2026 | 289.15 | 296.70 | 289.15 | 292.65 | 292.65 | 3.56% | 1,885 |
| Jun 16, 2026 | 285.85 | 287.00 | 282.30 | 282.60 | 282.60 | -1.53% | 328 |
| Jun 15, 2026 | 286.60 | 289.45 | 286.55 | 287.00 | 287.00 | -0.31% | 205 |
| Jun 12, 2026 | 286.00 | 290.00 | 282.80 | 287.90 | 287.90 | -0.03% | 478 |
| Jun 11, 2026 | 281.60 | 289.65 | 276.85 | 288.00 | 288.00 | 2.16% | 260 |
| Jun 10, 2026 | 292.20 | 292.20 | 281.90 | 281.90 | 281.90 | -3.52% | 308 |
| Jun 9, 2026 | 294.05 | 296.00 | 281.10 | 292.20 | 292.20 | -0.63% | 866 |
| Jun 8, 2026 | 305.15 | 310.85 | 287.35 | 294.05 | 294.05 | -1.70% | 2,770 |
| Jun 5, 2026 | 284.85 | 305.70 | 283.40 | 299.15 | 299.15 | 4.98% | 931 |