Pradeep Metals Limited (BOM:513532)
India · Delayed Price · Currency is INR 445.00
-16.90 (-3.66%)
At close: Oct 1, 2026
Pradeep Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 466.50 | 471.90 | 442.05 | 445.00 | 445.00 | -3.66% | 1,763 |
| Sep 30, 2026 | 470.50 | 483.15 | 461.25 | 461.90 | 461.90 | -1.35% | 371 |
| Sep 29, 2026 | 481.70 | 494.70 | 465.10 | 468.20 | 468.20 | -2.84% | 1,791 |
| Sep 28, 2026 | 495.10 | 495.10 | 479.75 | 481.90 | 481.90 | -4.57% | 2,170 |
| Sep 25, 2026 | 505.05 | 505.05 | 505.00 | 505.00 | 505.00 | - | 4 |
| Sep 24, 2026 | 507.50 | 523.00 | 494.00 | 505.00 | 505.00 | -2.82% | 742 |
| Sep 23, 2026 | 522.95 | 522.95 | 507.00 | 519.65 | 519.65 | 4.27% | 650 |
| Sep 22, 2026 | 492.00 | 498.40 | 492.00 | 498.35 | 498.35 | 4.98% | 696 |
| Sep 21, 2026 | 457.00 | 478.80 | 445.05 | 474.70 | 474.70 | 4.10% | 4,070 |
| Sep 18, 2026 | 454.00 | 456.00 | 454.00 | 456.00 | 456.00 | 0.22% | 136 |
| Sep 17, 2026 | 443.00 | 455.00 | 440.00 | 455.00 | 455.00 | 1.34% | 2,755 |
| Sep 16, 2026 | 470.00 | 470.00 | 447.70 | 449.00 | 449.00 | -4.72% | 1,218 |
| Sep 15, 2026 | 492.05 | 492.05 | 470.25 | 471.25 | 471.25 | -4.79% | 1,256 |
| Sep 11, 2026 | 495.00 | 495.00 | 491.00 | 494.95 | 494.95 | 0.80% | 25 |
| Sep 10, 2026 | 491.00 | 491.00 | 480.15 | 491.00 | 491.00 | 1.41% | 2,098 |
| Sep 9, 2026 | 499.00 | 499.00 | 480.00 | 484.15 | 484.15 | -0.38% | 1,583 |
| Sep 7, 2026 | 481.30 | 496.00 | 481.30 | 486.00 | 486.00 | -1.82% | 877 |
| Sep 4, 2026 | 486.10 | 495.00 | 486.05 | 495.00 | 495.00 | -0.39% | 4,388 |
| Sep 3, 2026 | 519.00 | 519.00 | 485.50 | 496.95 | 496.95 | 0.39% | 1,453 |
| Sep 2, 2026 | 507.90 | 507.90 | 485.05 | 495.00 | 495.00 | 2.27% | 321 |
| Sep 1, 2026 | 487.00 | 487.00 | 484.00 | 484.00 | 484.00 | -0.59% | 1,937 |
| Aug 31, 2026 | 500.00 | 500.00 | 486.00 | 486.85 | 486.85 | -2.23% | 1,353 |
| Aug 28, 2026 | 490.05 | 500.00 | 481.00 | 497.95 | 497.95 | -0.47% | 2,045 |
| Aug 27, 2026 | 505.00 | 515.00 | 495.00 | 500.30 | 500.30 | -1.52% | 133 |
| Aug 26, 2026 | 509.95 | 509.95 | 501.15 | 508.00 | 508.00 | -0.39% | 1,820 |
| Aug 25, 2026 | 528.00 | 528.00 | 500.05 | 510.00 | 510.00 | 0.69% | 381 |
| Aug 24, 2026 | 517.00 | 519.80 | 505.50 | 506.50 | 506.50 | -2.03% | 373 |
| Aug 21, 2026 | 517.00 | 517.00 | 517.00 | 517.00 | 517.00 | - | 2,000 |
| Aug 20, 2026 | 526.95 | 526.95 | 517.00 | 517.00 | 517.00 | -2.96% | 25 |
| Aug 19, 2026 | 536.00 | 540.00 | 525.00 | 532.75 | 532.75 | 1.67% | 1,534 |
| Aug 18, 2026 | 505.00 | 524.00 | 505.00 | 524.00 | 524.00 | 5.00% | 4,228 |
| Aug 17, 2026 | 490.05 | 500.00 | 489.70 | 499.05 | 499.05 | 1.42% | 1,194 |
| Aug 14, 2026 | 495.00 | 500.00 | 490.05 | 492.05 | 492.05 | -1.39% | 2,509 |
| Aug 13, 2026 | 486.30 | 506.00 | 486.30 | 499.00 | 499.00 | -0.87% | 3,169 |
| Aug 12, 2026 | 510.00 | 510.00 | 500.00 | 503.40 | 503.40 | -1.08% | 4,556 |
| Aug 11, 2026 | 535.00 | 535.00 | 503.05 | 508.90 | 508.90 | -2.13% | 4,118 |
| Aug 10, 2026 | 502.00 | 524.50 | 502.00 | 520.00 | 520.00 | -0.77% | 2,567 |
| Aug 7, 2026 | 509.75 | 536.05 | 509.75 | 524.05 | 524.05 | 1.04% | 1,250 |
| Aug 6, 2026 | 515.00 | 518.85 | 509.00 | 518.65 | 518.65 | 1.90% | 235 |
| Aug 5, 2026 | 514.95 | 518.00 | 509.00 | 509.00 | 509.00 | -1.81% | 491 |
| Aug 4, 2026 | 518.70 | 518.70 | 505.00 | 518.40 | 518.40 | -0.07% | 85 |
| Aug 3, 2026 | 497.10 | 518.75 | 497.10 | 518.75 | 518.75 | -0.03% | 269 |
| Jul 31, 2026 | 512.00 | 520.00 | 512.00 | 518.90 | 518.90 | 1.82% | 124 |
| Jul 30, 2026 | 528.00 | 529.85 | 512.00 | 512.10 | 509.60 | 0.37% | 1,100 |
| Jul 29, 2026 | 528.85 | 528.85 | 507.00 | 510.20 | 507.71 | -3.54% | 173 |
| Jul 28, 2026 | 529.85 | 529.90 | 526.95 | 528.95 | 526.37 | 3.92% | 644 |
| Jul 27, 2026 | 515.00 | 515.00 | 507.00 | 509.00 | 506.52 | 0.79% | 135 |
| Jul 24, 2026 | 505.00 | 505.00 | 505.00 | 505.00 | 502.53 | -0.39% | 51 |
| Jul 23, 2026 | 507.00 | 507.00 | 507.00 | 507.00 | 504.52 | -0.31% | 25 |
| Jul 22, 2026 | 527.00 | 527.00 | 506.35 | 508.60 | 506.12 | -3.59% | 1,348 |