Prime Securities Limited (BOM:500337)
India · Delayed Price · Currency is INR 282.40
-5.50 (-1.91%)
At close: May 5, 2026
Prime Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 285.65 | 290.05 | 284.95 | 289.05 | 289.05 | 2.35% | 159 |
| May 5, 2026 | 282.55 | 287.90 | 272.00 | 282.40 | 282.40 | -1.91% | 379 |
| May 4, 2026 | 272.00 | 288.95 | 272.00 | 287.90 | 287.90 | 0.31% | 583 |
| Apr 30, 2026 | 285.80 | 287.00 | 285.80 | 287.00 | 287.00 | 0.68% | 2 |
| Apr 29, 2026 | 290.00 | 299.90 | 284.45 | 285.05 | 285.05 | -2.36% | 1,471 |
| Apr 28, 2026 | 281.25 | 294.00 | 280.65 | 291.95 | 291.95 | 2.53% | 10,067 |
| Apr 27, 2026 | 285.00 | 285.00 | 281.40 | 284.75 | 284.75 | 0.85% | 237 |
| Apr 24, 2026 | 282.80 | 282.85 | 282.35 | 282.35 | 282.35 | -0.76% | 74 |
| Apr 23, 2026 | 281.75 | 288.00 | 276.25 | 284.50 | 284.50 | 0.87% | 223 |
| Apr 22, 2026 | 285.80 | 285.80 | 282.00 | 282.05 | 282.05 | -2.44% | 639 |
| Apr 21, 2026 | 283.15 | 291.20 | 283.05 | 289.10 | 289.10 | 3.62% | 339 |
| Apr 20, 2026 | 283.85 | 283.85 | 278.50 | 279.00 | 279.00 | -3.13% | 1,024 |
| Apr 17, 2026 | 281.30 | 290.00 | 281.30 | 288.00 | 288.00 | 2.40% | 24 |
| Apr 16, 2026 | 279.90 | 287.00 | 279.90 | 281.25 | 281.25 | -0.83% | 626 |
| Apr 15, 2026 | 283.00 | 289.90 | 283.00 | 283.60 | 283.60 | 0.57% | 4,243 |
| Apr 13, 2026 | 284.00 | 284.70 | 282.00 | 282.00 | 282.00 | -1.48% | 597 |
| Apr 10, 2026 | 288.00 | 293.85 | 285.55 | 286.25 | 286.25 | 0.03% | 147 |
| Apr 9, 2026 | 288.50 | 292.00 | 281.95 | 286.15 | 286.15 | -0.61% | 3,859 |
| Apr 8, 2026 | 283.50 | 290.00 | 280.65 | 287.90 | 287.90 | 2.13% | 106 |
| Apr 7, 2026 | 284.75 | 285.65 | 280.00 | 281.90 | 281.90 | -1.00% | 367 |
| Apr 6, 2026 | 276.50 | 285.00 | 276.50 | 284.75 | 284.75 | 2.98% | 252 |
| Apr 2, 2026 | 274.00 | 281.00 | 263.55 | 276.50 | 276.50 | -0.07% | 1,661 |
| Apr 1, 2026 | 269.40 | 276.70 | 269.40 | 276.70 | 276.70 | 2.48% | 138 |
| Mar 30, 2026 | 240.50 | 270.70 | 240.50 | 270.00 | 270.00 | 0.50% | 533 |
| Mar 27, 2026 | 268.65 | 268.65 | 268.65 | 268.65 | 268.65 | -1.03% | 4 |
| Mar 25, 2026 | 274.80 | 274.80 | 270.10 | 271.45 | 271.45 | -1.29% | 169 |
| Mar 24, 2026 | 251.55 | 275.00 | 251.55 | 275.00 | 275.00 | 2.23% | 9 |
| Mar 23, 2026 | 274.80 | 274.80 | 268.95 | 269.00 | 269.00 | -3.01% | 614 |
| Mar 20, 2026 | 281.80 | 287.60 | 276.40 | 277.35 | 277.35 | -0.98% | 116 |
| Mar 19, 2026 | 282.50 | 282.50 | 272.35 | 280.10 | 280.10 | -1.72% | 465 |
| Mar 18, 2026 | 250.00 | 289.40 | 250.00 | 285.00 | 285.00 | 6.88% | 650 |
| Mar 17, 2026 | 271.65 | 273.65 | 266.05 | 266.65 | 266.65 | 1.43% | 303 |
| Mar 16, 2026 | 267.30 | 267.55 | 261.70 | 262.90 | 262.90 | -3.63% | 280 |
| Mar 13, 2026 | 272.50 | 272.80 | 263.70 | 272.80 | 272.80 | 0.13% | 54 |
| Mar 12, 2026 | 275.00 | 275.00 | 268.70 | 272.45 | 272.45 | -0.93% | 19 |
| Mar 11, 2026 | 277.80 | 278.00 | 271.05 | 275.00 | 275.00 | 0.47% | 369 |
| Mar 10, 2026 | 273.70 | 273.70 | 273.70 | 273.70 | 273.70 | 1.16% | 7 |
| Mar 9, 2026 | 265.25 | 270.55 | 264.50 | 270.55 | 270.55 | -1.97% | 301 |
| Mar 5, 2026 | 281.00 | 281.00 | 266.55 | 276.00 | 276.00 | 1.10% | 21 |
| Mar 4, 2026 | 276.20 | 276.20 | 272.00 | 273.00 | 273.00 | -3.50% | 84 |
| Mar 2, 2026 | 271.00 | 282.90 | 267.30 | 282.90 | 282.90 | 1.23% | 968 |
| Feb 26, 2026 | 276.40 | 281.20 | 270.35 | 279.45 | 279.45 | 0.99% | 686 |
| Feb 25, 2026 | 272.95 | 277.20 | 271.50 | 276.70 | 276.70 | 1.69% | 300 |
| Feb 24, 2026 | 275.20 | 275.60 | 267.25 | 272.10 | 272.10 | -0.33% | 156 |
| Feb 23, 2026 | 276.00 | 280.00 | 271.00 | 273.00 | 273.00 | -2.15% | 25 |
| Feb 20, 2026 | 274.00 | 283.10 | 274.00 | 279.00 | 279.00 | 0.50% | 245 |
| Feb 19, 2026 | 280.05 | 281.10 | 271.30 | 277.60 | 277.60 | -2.06% | 381 |
| Feb 18, 2026 | 285.15 | 285.15 | 280.15 | 283.45 | 283.45 | -0.51% | 211 |
| Feb 17, 2026 | 287.50 | 290.20 | 284.30 | 284.90 | 284.90 | -1.81% | 278 |
| Feb 16, 2026 | 290.30 | 291.40 | 274.55 | 290.15 | 290.15 | -0.14% | 312 |