Prime Securities Limited (BOM:500337)
India · Delayed Price · Currency is INR 294.00
-8.55 (-2.83%)
At close: Sep 30, 2026
Prime Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 293.95 | 304.00 | 293.95 | 302.55 | 302.55 | 0.78% | 1,014 |
| Sep 28, 2026 | 303.55 | 304.30 | 296.75 | 300.20 | 300.20 | -1.09% | 885 |
| Sep 25, 2026 | 297.40 | 304.35 | 297.40 | 303.50 | 303.50 | 1.62% | 1,060 |
| Sep 24, 2026 | 299.00 | 299.00 | 295.05 | 298.65 | 298.65 | 0.93% | 132 |
| Sep 23, 2026 | 295.15 | 299.60 | 292.20 | 295.90 | 295.90 | 2.44% | 1,523 |
| Sep 22, 2026 | 295.50 | 295.50 | 288.00 | 288.85 | 288.85 | -3.02% | 1,142 |
| Sep 21, 2026 | 299.95 | 301.00 | 286.00 | 297.85 | 297.85 | -0.98% | 843 |
| Sep 18, 2026 | 296.55 | 302.55 | 287.00 | 300.80 | 300.80 | 1.95% | 11,116 |
| Sep 17, 2026 | 287.35 | 299.65 | 282.00 | 295.05 | 295.05 | 3.89% | 845 |
| Sep 16, 2026 | 280.00 | 284.00 | 280.00 | 284.00 | 284.00 | 0.35% | 40 |
| Sep 11, 2026 | 276.50 | 283.00 | 272.60 | 283.00 | 283.00 | 1.85% | 1,018 |
| Sep 10, 2026 | 277.90 | 278.00 | 276.00 | 277.85 | 277.85 | -0.50% | 1,050 |
| Sep 9, 2026 | 278.65 | 284.45 | 277.50 | 279.25 | 279.25 | 0.45% | 20 |
| Sep 8, 2026 | 279.95 | 285.60 | 278.00 | 278.00 | 278.00 | - | 213 |
| Sep 7, 2026 | 280.50 | 280.50 | 278.00 | 278.00 | 278.00 | -1.35% | 302 |
| Sep 4, 2026 | 286.00 | 286.00 | 281.80 | 281.80 | 281.80 | -2.99% | 215 |
| Sep 3, 2026 | 287.45 | 293.85 | 282.00 | 290.50 | 290.50 | 1.06% | 417 |
| Sep 2, 2026 | 282.70 | 290.00 | 282.00 | 287.45 | 287.45 | 1.21% | 486 |
| Sep 1, 2026 | 288.75 | 296.80 | 283.00 | 284.00 | 284.00 | -1.20% | 565 |
| Aug 31, 2026 | 282.00 | 290.00 | 277.35 | 287.45 | 287.45 | -0.85% | 571 |
| Aug 28, 2026 | 278.90 | 291.00 | 278.70 | 289.90 | 289.90 | 4.26% | 243 |
| Aug 27, 2026 | 281.10 | 281.15 | 274.40 | 278.05 | 278.05 | -1.94% | 117 |
| Aug 26, 2026 | 281.85 | 283.90 | 278.95 | 283.55 | 283.55 | 1.90% | 319 |
| Aug 25, 2026 | 277.00 | 279.90 | 276.90 | 278.25 | 278.25 | 0.98% | 245 |
| Aug 24, 2026 | 274.25 | 275.55 | 274.00 | 275.55 | 275.55 | -0.14% | 30 |
| Aug 21, 2026 | 274.00 | 278.20 | 274.00 | 275.95 | 275.95 | -0.02% | 150 |
| Aug 20, 2026 | 278.35 | 278.35 | 275.00 | 276.00 | 276.00 | -0.93% | 346 |
| Aug 19, 2026 | 280.40 | 282.75 | 273.95 | 278.60 | 278.60 | -1.90% | 822 |
| Aug 18, 2026 | 283.00 | 284.35 | 280.50 | 284.00 | 284.00 | 0.19% | 328 |
| 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 |