Pradeep Metals Limited (BOM:513532)
India · Delayed Price · Currency is INR 383.60
-7.45 (-1.91%)
At close: May 12, 2026
Pradeep Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 390.00 | 390.00 | 366.30 | 383.60 | 383.60 | -1.91% | 3,840 |
| May 11, 2026 | 403.00 | 403.00 | 391.05 | 391.05 | 391.05 | -3.00% | 800 |
| May 8, 2026 | 390.00 | 410.00 | 390.00 | 403.15 | 403.15 | 4.03% | 8,969 |
| May 7, 2026 | 380.05 | 388.00 | 371.25 | 387.55 | 387.55 | 1.44% | 3,960 |
| May 6, 2026 | 374.25 | 387.80 | 374.25 | 382.05 | 382.05 | 2.63% | 3,213 |
| May 5, 2026 | 375.10 | 385.25 | 370.00 | 372.25 | 372.25 | -0.63% | 1,461 |
| May 4, 2026 | 361.05 | 375.00 | 361.05 | 374.60 | 374.60 | 1.09% | 3,847 |
| Apr 30, 2026 | 392.00 | 392.00 | 365.00 | 370.55 | 370.55 | -3.92% | 6,203 |
| Apr 29, 2026 | 378.60 | 397.00 | 378.60 | 385.65 | 385.65 | 2.16% | 2,182 |
| Apr 28, 2026 | 378.95 | 393.50 | 376.15 | 377.50 | 377.50 | 1.29% | 15,188 |
| Apr 27, 2026 | 374.05 | 382.50 | 366.50 | 372.70 | 372.70 | -0.29% | 1,447 |
| Apr 24, 2026 | 380.00 | 380.00 | 368.00 | 373.80 | 373.80 | -1.63% | 2,508 |
| Apr 23, 2026 | 375.05 | 385.05 | 375.05 | 380.00 | 380.00 | 0.73% | 4,652 |
| Apr 22, 2026 | 376.00 | 379.00 | 366.10 | 377.25 | 377.25 | -1.36% | 3,223 |
| Apr 21, 2026 | 372.50 | 385.00 | 369.60 | 382.45 | 382.45 | 3.86% | 6,685 |
| Apr 20, 2026 | 385.75 | 388.75 | 357.10 | 368.25 | 368.25 | -3.26% | 14,833 |
| Apr 17, 2026 | 375.95 | 384.00 | 368.50 | 380.65 | 380.65 | 3.05% | 9,501 |
| Apr 16, 2026 | 383.50 | 383.50 | 364.00 | 369.40 | 369.40 | -2.70% | 20,699 |
| Apr 15, 2026 | 378.35 | 385.00 | 370.10 | 379.65 | 379.65 | 2.48% | 28,039 |
| Apr 13, 2026 | 372.30 | 381.40 | 365.10 | 370.45 | 370.45 | -0.32% | 13,681 |
| Apr 10, 2026 | 369.95 | 383.95 | 359.00 | 371.65 | 371.65 | 2.24% | 20,491 |
| Apr 9, 2026 | 377.50 | 381.90 | 361.00 | 363.50 | 363.50 | -3.30% | 13,133 |
| Apr 8, 2026 | 389.60 | 390.65 | 374.55 | 375.90 | 375.90 | -2.29% | 10,691 |
| Apr 7, 2026 | 384.25 | 393.95 | 381.10 | 384.70 | 384.70 | -0.80% | 4,951 |
| Apr 6, 2026 | 362.40 | 404.95 | 346.65 | 387.80 | 387.80 | 7.02% | 14,309 |
| Apr 2, 2026 | 358.00 | 365.00 | 340.00 | 362.35 | 362.35 | 1.41% | 4,453 |
| Apr 1, 2026 | 360.25 | 380.05 | 355.00 | 357.30 | 357.30 | -2.27% | 12,726 |
| Mar 30, 2026 | 370.05 | 370.05 | 359.50 | 365.60 | 365.60 | 0.22% | 5,083 |
| Mar 27, 2026 | 357.50 | 371.05 | 354.00 | 364.80 | 364.80 | 1.83% | 12,610 |
| Mar 25, 2026 | 377.35 | 377.35 | 352.00 | 358.25 | 358.25 | -2.82% | 16,717 |
| Mar 24, 2026 | 367.55 | 379.95 | 362.00 | 368.65 | 368.65 | 0.68% | 22,136 |
| Mar 23, 2026 | 373.75 | 375.00 | 360.00 | 366.15 | 366.15 | -1.64% | 32,312 |
| Mar 20, 2026 | 377.05 | 399.00 | 368.45 | 372.25 | 372.25 | -0.08% | 16,910 |
| Mar 19, 2026 | 370.00 | 384.00 | 356.30 | 372.55 | 372.55 | 0.73% | 33,815 |
| Mar 18, 2026 | 328.55 | 387.80 | 328.30 | 369.85 | 369.85 | 12.42% | 32,736 |
| Mar 17, 2026 | 327.95 | 332.30 | 327.50 | 329.00 | 329.00 | 0.50% | 1,726 |
| Mar 16, 2026 | 336.65 | 336.65 | 325.50 | 327.35 | 327.35 | -0.97% | 8,363 |
| Mar 13, 2026 | 331.00 | 337.00 | 329.50 | 330.55 | 330.55 | -0.23% | 9,642 |
| Mar 12, 2026 | 330.05 | 332.40 | 329.00 | 331.30 | 331.30 | 0.38% | 16,879 |
| Mar 11, 2026 | 327.30 | 334.40 | 326.95 | 330.05 | 330.05 | 1.34% | 14,526 |
| Mar 10, 2026 | 318.00 | 330.70 | 318.00 | 325.70 | 325.70 | 2.63% | 4,337 |
| Mar 9, 2026 | 329.95 | 342.90 | 315.00 | 317.35 | 317.35 | -7.69% | 13,024 |
| Mar 6, 2026 | 338.00 | 351.00 | 335.00 | 343.80 | 343.80 | 1.78% | 6,540 |
| Mar 5, 2026 | 336.50 | 343.80 | 326.00 | 337.80 | 337.80 | -0.01% | 19,711 |
| Mar 4, 2026 | 329.80 | 338.80 | 314.00 | 337.85 | 337.85 | 1.76% | 6,371 |
| Mar 2, 2026 | 320.00 | 339.95 | 316.00 | 332.00 | 332.00 | 1.23% | 17,477 |
| Feb 27, 2026 | 327.00 | 333.00 | 318.00 | 327.95 | 327.95 | 1.11% | 15,174 |
| Feb 26, 2026 | 331.90 | 340.00 | 324.00 | 324.35 | 324.35 | -1.67% | 8,652 |
| Feb 25, 2026 | 341.90 | 341.90 | 325.00 | 329.85 | 329.85 | -3.30% | 5,483 |
| Feb 24, 2026 | 342.90 | 344.00 | 333.85 | 341.10 | 341.10 | 0.26% | 6,023 |