Pradeep Metals Limited (BOM:513532)
India · Delayed Price · Currency is INR 216.40
+2.25 (1.05%)
At close: Sep 12, 2025
Pradeep Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 228.50 | 235.20 | 227.05 | 228.80 | 228.80 | 0.13% | 3,169 |
| Sep 15, 2025 | 221.25 | 232.00 | 217.00 | 228.50 | 228.50 | 5.59% | 24,527 |
| Sep 12, 2025 | 218.80 | 225.05 | 212.15 | 216.40 | 216.40 | 1.05% | 13,178 |
| Sep 11, 2025 | 211.10 | 218.95 | 211.10 | 214.15 | 214.15 | -0.40% | 4,599 |
| Sep 10, 2025 | 215.40 | 222.80 | 210.50 | 215.00 | 215.00 | -0.19% | 16,107 |
| Sep 9, 2025 | 218.00 | 222.90 | 210.10 | 215.40 | 215.40 | 0.87% | 11,462 |
| Sep 8, 2025 | 230.00 | 230.00 | 205.00 | 213.55 | 213.55 | -6.69% | 53,611 |
| Sep 5, 2025 | 233.00 | 237.90 | 211.00 | 228.85 | 228.85 | -1.17% | 26,703 |
| Sep 4, 2025 | 234.55 | 239.00 | 230.05 | 231.55 | 231.55 | -1.28% | 1,728 |
| Sep 3, 2025 | 234.90 | 235.00 | 231.45 | 234.55 | 234.55 | 1.47% | 972 |
| Sep 2, 2025 | 232.25 | 238.95 | 230.30 | 231.15 | 231.15 | 0.37% | 2,666 |
| Sep 1, 2025 | 239.70 | 240.20 | 228.10 | 230.30 | 230.30 | -2.04% | 4,179 |
| Aug 29, 2025 | 240.05 | 240.95 | 235.00 | 235.10 | 235.10 | -0.76% | 733 |
| Aug 28, 2025 | 239.00 | 243.45 | 233.60 | 236.90 | 236.90 | 0.34% | 1,845 |
| Aug 26, 2025 | 241.25 | 241.50 | 231.55 | 236.10 | 236.10 | -2.24% | 3,915 |
| Aug 25, 2025 | 241.25 | 242.90 | 239.00 | 241.50 | 241.50 | 1.28% | 3,470 |
| Aug 22, 2025 | 242.90 | 244.95 | 235.45 | 238.45 | 238.45 | -0.23% | 13,949 |
| Aug 21, 2025 | 229.10 | 241.00 | 228.60 | 239.00 | 239.00 | 5.05% | 13,319 |
| Aug 20, 2025 | 230.00 | 235.00 | 226.00 | 227.50 | 227.50 | -0.96% | 6,125 |
| Aug 19, 2025 | 233.10 | 237.45 | 222.30 | 229.70 | 229.70 | -0.22% | 25,630 |
| Aug 18, 2025 | 240.00 | 243.80 | 227.30 | 230.20 | 230.20 | -2.29% | 9,627 |
| Aug 14, 2025 | 247.40 | 253.00 | 228.05 | 235.60 | 235.60 | -5.21% | 20,873 |
| Aug 13, 2025 | 246.25 | 254.00 | 242.00 | 248.55 | 248.55 | 3.20% | 13,223 |
| Aug 12, 2025 | 276.95 | 276.95 | 237.00 | 240.85 | 240.85 | -12.24% | 78,874 |
| Aug 11, 2025 | 295.80 | 295.80 | 259.90 | 274.45 | 274.45 | -13.52% | 71,079 |
| Aug 8, 2025 | 312.50 | 327.55 | 304.55 | 317.35 | 317.35 | 4.17% | 6,967 |
| Aug 7, 2025 | 304.60 | 309.75 | 304.25 | 304.65 | 304.65 | 0.13% | 1,780 |
| Aug 6, 2025 | 306.45 | 321.15 | 301.30 | 304.25 | 304.25 | -1.38% | 6,433 |
| Aug 5, 2025 | 317.55 | 320.00 | 307.00 | 308.50 | 308.50 | -1.67% | 4,835 |
| Aug 4, 2025 | 310.00 | 322.00 | 310.00 | 313.75 | 313.75 | 0.30% | 2,819 |
| Aug 1, 2025 | 325.00 | 326.00 | 310.00 | 312.80 | 312.80 | -1.59% | 3,389 |
| Jul 31, 2025 | 325.50 | 335.00 | 315.30 | 317.85 | 315.35 | -1.29% | 7,245 |
| Jul 30, 2025 | 320.95 | 323.00 | 311.70 | 322.00 | 319.47 | 1.42% | 3,994 |
| Jul 29, 2025 | 321.85 | 321.95 | 305.10 | 317.50 | 315.00 | -1.35% | 4,482 |
| Jul 28, 2025 | 321.00 | 326.70 | 310.00 | 321.85 | 319.32 | 0.56% | 9,098 |
| Jul 25, 2025 | 334.75 | 335.00 | 316.25 | 320.05 | 317.53 | -2.85% | 9,256 |
| Jul 24, 2025 | 327.50 | 335.00 | 321.10 | 329.45 | 326.86 | 2.04% | 6,645 |
| Jul 23, 2025 | 322.40 | 330.00 | 315.00 | 322.85 | 320.31 | 0.14% | 9,325 |
| Jul 22, 2025 | 340.00 | 340.00 | 317.05 | 322.40 | 319.86 | -4.37% | 13,417 |
| Jul 21, 2025 | 351.95 | 352.00 | 334.00 | 337.15 | 334.50 | -3.46% | 21,713 |
| Jul 18, 2025 | 354.90 | 355.05 | 344.95 | 349.25 | 346.50 | -1.26% | 34,570 |
| Jul 17, 2025 | 345.80 | 357.45 | 345.80 | 353.70 | 350.92 | 1.87% | 7,365 |
| Jul 16, 2025 | 359.45 | 359.50 | 346.30 | 347.20 | 344.47 | -2.53% | 9,197 |
| Jul 15, 2025 | 353.00 | 358.30 | 345.30 | 356.20 | 353.40 | 1.12% | 28,289 |
| Jul 14, 2025 | 351.55 | 357.50 | 340.30 | 352.25 | 349.48 | 1.47% | 23,577 |
| Jul 11, 2025 | 330.20 | 353.30 | 326.25 | 347.15 | 344.42 | 4.55% | 58,849 |
| Jul 10, 2025 | 331.95 | 344.30 | 330.40 | 332.05 | 329.44 | 0.03% | 15,027 |
| Jul 9, 2025 | 297.50 | 339.60 | 295.75 | 331.95 | 329.34 | 10.76% | 99,409 |
| Jul 8, 2025 | 302.10 | 311.30 | 295.55 | 299.70 | 297.34 | -0.68% | 5,378 |
| Jul 7, 2025 | 318.50 | 318.50 | 295.00 | 301.75 | 299.38 | -4.16% | 11,302 |