Pradeep Metals Limited (BOM:513532)
India · Delayed Price · Currency is INR 268.85
-8.85 (-3.19%)
At close: Jan 20, 2026
Pradeep Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 252.30 | 283.95 | 252.30 | 282.55 | 282.55 | 11.66% | 6,446 |
| Jan 21, 2026 | 262.00 | 264.00 | 250.00 | 253.05 | 253.05 | -5.88% | 3,717 |
| Jan 20, 2026 | 278.00 | 279.35 | 268.00 | 268.85 | 268.85 | -3.19% | 2,310 |
| Jan 19, 2026 | 277.50 | 284.00 | 275.30 | 277.70 | 277.70 | -0.95% | 2,781 |
| Jan 16, 2026 | 271.10 | 284.30 | 271.10 | 280.35 | 280.35 | 3.41% | 5,323 |
| Jan 14, 2026 | 276.95 | 276.95 | 269.25 | 271.10 | 271.10 | -0.80% | 1,246 |
| Jan 13, 2026 | 274.95 | 274.95 | 267.35 | 273.30 | 273.30 | 3.96% | 2,797 |
| Jan 12, 2026 | 272.50 | 280.00 | 256.75 | 262.90 | 262.90 | -3.26% | 5,679 |
| Jan 9, 2026 | 274.00 | 274.00 | 265.00 | 271.75 | 271.75 | -1.45% | 2,767 |
| Jan 8, 2026 | 280.00 | 284.40 | 272.50 | 275.75 | 275.75 | -1.94% | 13,516 |
| Jan 7, 2026 | 292.50 | 293.45 | 279.00 | 281.20 | 281.20 | -4.58% | 19,930 |
| Jan 6, 2026 | 304.00 | 304.00 | 281.15 | 294.70 | 294.70 | -1.60% | 8,632 |
| Jan 5, 2026 | 301.00 | 304.50 | 295.00 | 299.50 | 299.50 | -0.03% | 5,135 |
| Jan 2, 2026 | 291.55 | 302.00 | 284.00 | 299.60 | 299.60 | 4.65% | 37,309 |
| Jan 1, 2026 | 290.20 | 291.00 | 282.00 | 286.30 | 286.30 | -1.24% | 7,130 |
| Dec 31, 2025 | 284.50 | 297.00 | 284.50 | 289.90 | 289.90 | 1.92% | 20,353 |
| Dec 30, 2025 | 284.95 | 285.40 | 276.10 | 284.45 | 284.45 | 2.04% | 13,484 |
| Dec 29, 2025 | 277.35 | 282.90 | 262.10 | 278.75 | 278.75 | -1.36% | 14,277 |
| Dec 26, 2025 | 280.70 | 283.00 | 270.00 | 282.60 | 282.60 | 2.54% | 10,046 |
| Dec 24, 2025 | 269.60 | 279.30 | 269.60 | 275.60 | 275.60 | 2.23% | 7,594 |
| Dec 23, 2025 | 252.50 | 272.00 | 252.45 | 269.60 | 269.60 | 6.69% | 25,676 |
| Dec 22, 2025 | 252.50 | 258.85 | 250.10 | 252.70 | 252.70 | -0.32% | 14,805 |
| Dec 19, 2025 | 258.25 | 259.50 | 250.10 | 253.50 | 253.50 | -0.59% | 2,886 |
| Dec 18, 2025 | 260.00 | 268.80 | 248.10 | 255.00 | 255.00 | -1.83% | 4,641 |
| Dec 17, 2025 | 269.50 | 269.50 | 254.05 | 259.75 | 259.75 | -1.83% | 1,880 |
| Dec 16, 2025 | 269.95 | 269.95 | 255.10 | 264.60 | 264.60 | 0.49% | 16,839 |
| Dec 15, 2025 | 248.30 | 265.90 | 247.30 | 263.30 | 263.30 | 3.62% | 17,825 |
| Dec 12, 2025 | 252.50 | 256.25 | 251.00 | 254.10 | 254.10 | 2.40% | 19,929 |
| Dec 11, 2025 | 235.00 | 252.00 | 234.20 | 248.15 | 248.15 | 5.98% | 14,450 |
| Dec 10, 2025 | 240.35 | 245.00 | 233.00 | 234.15 | 234.15 | -2.60% | 6,638 |
| Dec 9, 2025 | 240.00 | 247.15 | 225.00 | 240.40 | 240.40 | 0.46% | 9,418 |
| Dec 8, 2025 | 242.50 | 257.10 | 235.05 | 239.30 | 239.30 | -3.68% | 4,672 |
| Dec 5, 2025 | 240.00 | 260.00 | 220.00 | 248.45 | 248.45 | 5.43% | 11,608 |
| Dec 4, 2025 | 242.75 | 242.75 | 233.10 | 235.65 | 235.65 | -2.92% | 3,497 |
| Dec 3, 2025 | 237.00 | 245.00 | 235.00 | 242.75 | 242.75 | 3.43% | 2,041 |
| Dec 2, 2025 | 238.00 | 242.50 | 232.05 | 234.70 | 234.70 | -0.97% | 1,491 |
| Dec 1, 2025 | 237.20 | 245.80 | 230.00 | 237.00 | 237.00 | -0.44% | 2,161 |
| Nov 28, 2025 | 242.50 | 245.70 | 234.75 | 238.05 | 238.05 | 0.34% | 5,871 |
| Nov 27, 2025 | 246.25 | 247.50 | 234.50 | 237.25 | 237.25 | -3.65% | 4,774 |
| Nov 26, 2025 | 237.50 | 247.20 | 233.95 | 246.25 | 246.25 | 5.80% | 5,535 |
| Nov 25, 2025 | 240.00 | 240.00 | 223.50 | 232.75 | 232.75 | 1.35% | 6,647 |
| Nov 24, 2025 | 239.80 | 239.80 | 229.00 | 229.65 | 229.65 | -4.11% | 4,716 |
| Nov 21, 2025 | 248.95 | 249.00 | 231.05 | 239.50 | 239.50 | -3.70% | 5,030 |
| Nov 20, 2025 | 245.40 | 250.00 | 242.75 | 248.70 | 248.70 | 1.34% | 5,765 |
| Nov 19, 2025 | 249.60 | 251.00 | 242.10 | 245.40 | 245.40 | -1.66% | 5,915 |
| Nov 18, 2025 | 235.00 | 252.45 | 221.25 | 249.55 | 249.55 | 8.71% | 13,708 |
| Nov 17, 2025 | 242.50 | 250.00 | 226.70 | 229.55 | 229.55 | -5.83% | 22,822 |
| Nov 14, 2025 | 253.00 | 260.00 | 240.00 | 243.75 | 243.75 | -3.92% | 8,305 |
| Nov 13, 2025 | 258.00 | 262.75 | 246.00 | 253.70 | 253.70 | -1.70% | 7,503 |
| Nov 12, 2025 | 257.00 | 259.50 | 252.75 | 258.10 | 258.10 | 0.39% | 2,635 |