Prime Securities Limited (BOM:500337)
India · Delayed Price · Currency is INR 304.55
+8.80 (2.98%)
At close: Nov 9, 2026
Prime Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 302.15 | 306.90 | 298.00 | 304.55 | 304.55 | 2.98% | 171 |
| Nov 8, 2026 | 314.00 | 314.00 | 283.85 | 295.75 | 295.75 | -2.57% | 1,148 |
| Nov 6, 2026 | 303.70 | 304.80 | 299.70 | 303.55 | 303.55 | 0.86% | 370 |
| Nov 5, 2026 | 300.40 | 303.35 | 296.65 | 300.95 | 300.95 | 0.99% | 107 |
| Nov 4, 2026 | 288.00 | 298.00 | 288.00 | 298.00 | 298.00 | 2.69% | 151 |
| Nov 3, 2026 | 286.65 | 290.20 | 278.65 | 290.20 | 290.20 | 2.15% | 1,321 |
| Nov 2, 2026 | 287.95 | 288.00 | 283.00 | 284.10 | 284.10 | -0.66% | 272 |
| Oct 30, 2026 | 288.95 | 291.20 | 285.35 | 286.00 | 286.00 | -1.53% | 663 |
| Oct 29, 2026 | 282.15 | 294.00 | 280.00 | 290.45 | 290.45 | 2.25% | 207 |
| Oct 28, 2026 | 278.90 | 286.00 | 277.60 | 284.05 | 284.05 | 2.27% | 710 |
| Oct 27, 2026 | 277.85 | 279.00 | 277.25 | 277.75 | 277.75 | 0.96% | 60 |
| Oct 26, 2026 | 276.90 | 276.90 | 267.25 | 275.10 | 275.10 | 3.81% | 1,264 |
| Oct 23, 2026 | 269.85 | 272.50 | 253.85 | 265.00 | 265.00 | -2.25% | 3,424 |
| Oct 22, 2026 | 273.25 | 273.25 | 271.10 | 271.10 | 271.10 | -0.04% | 159 |
| Oct 21, 2026 | 281.55 | 285.70 | 271.20 | 271.20 | 271.20 | -4.81% | 1,135 |
| Oct 19, 2026 | 285.00 | 295.50 | 284.75 | 284.90 | 284.90 | -1.78% | 454 |
| Oct 16, 2026 | 294.65 | 295.85 | 285.95 | 290.05 | 290.05 | -1.53% | 308 |
| Oct 15, 2026 | 307.10 | 308.00 | 294.55 | 294.55 | 294.55 | -4.01% | 2,243 |
| Oct 14, 2026 | 299.90 | 306.85 | 298.30 | 306.85 | 306.85 | 2.32% | 89 |
| Oct 13, 2026 | 313.25 | 313.25 | 299.90 | 299.90 | 299.90 | -2.34% | 857 |
| Oct 12, 2026 | 302.50 | 319.95 | 299.95 | 307.10 | 307.10 | 4.14% | 2,952 |
| Oct 9, 2026 | 296.60 | 296.60 | 294.90 | 294.90 | 294.90 | -0.37% | 3 |
| Oct 8, 2026 | 291.80 | 296.00 | 281.35 | 296.00 | 296.00 | -0.12% | 768 |
| Oct 7, 2026 | 299.50 | 299.50 | 294.00 | 296.35 | 296.35 | -0.49% | 827 |
| Oct 6, 2026 | 301.60 | 301.65 | 297.80 | 297.80 | 297.80 | -1.01% | 510 |
| Oct 5, 2026 | 301.00 | 305.60 | 294.00 | 300.85 | 300.85 | 0.57% | 7,174 |
| Oct 1, 2026 | 292.65 | 300.80 | 291.30 | 299.15 | 299.15 | 1.75% | 467 |
| Sep 30, 2026 | 301.00 | 301.00 | 294.00 | 294.00 | 294.00 | -2.83% | 333 |
| 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 |