Pradeep Metals Limited (BOM:513532)
India · Delayed Price · Currency is INR 503.40
-5.50 (-1.08%)
At close: Aug 12, 2026
Pradeep Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 552.00 | 555.00 | 522.00 | 527.55 | 524.97 | -3.38% | 1,406 |
| Jul 20, 2026 | 570.00 | 570.00 | 546.00 | 546.00 | 543.33 | 0.18% | 220 |
| Jul 17, 2026 | 545.20 | 545.20 | 535.00 | 545.00 | 542.34 | 4.96% | 1,097 |
| Jul 16, 2026 | 519.00 | 519.25 | 495.05 | 519.25 | 516.72 | 4.99% | 902 |
| Jul 15, 2026 | 490.00 | 500.00 | 482.00 | 494.55 | 492.14 | 0.29% | 2,949 |
| Jul 14, 2026 | 500.00 | 503.00 | 483.60 | 493.10 | 490.69 | -2.37% | 3,054 |
| Jul 13, 2026 | 537.00 | 537.00 | 503.30 | 505.05 | 502.58 | -4.66% | 7,311 |
| Jul 10, 2026 | 526.65 | 532.00 | 513.05 | 529.75 | 527.16 | 0.59% | 534 |
| Jul 9, 2026 | 500.00 | 533.00 | 500.00 | 526.65 | 524.08 | 1.96% | 638 |
| Jul 8, 2026 | 544.95 | 544.95 | 500.30 | 516.55 | 514.03 | -1.35% | 1,431 |
| Jul 7, 2026 | 526.00 | 532.40 | 516.75 | 523.60 | 521.04 | -3.73% | 2,774 |
| Jul 6, 2026 | 570.00 | 570.00 | 525.20 | 543.90 | 541.24 | -0.54% | 893 |
| Jul 3, 2026 | 574.50 | 574.50 | 538.00 | 546.85 | 544.18 | -3.20% | 3,078 |
| Jul 2, 2026 | 596.00 | 596.00 | 555.05 | 564.95 | 562.19 | -0.81% | 1,647 |
| Jul 1, 2026 | 528.10 | 574.40 | 528.10 | 569.55 | 566.77 | 2.83% | 2,593 |
| Jun 30, 2026 | 594.95 | 594.95 | 549.95 | 553.85 | 551.15 | -6.15% | 9,324 |
| Jun 29, 2026 | 579.70 | 594.35 | 564.05 | 590.15 | 587.27 | 5.32% | 2,619 |
| Jun 25, 2026 | 555.90 | 570.00 | 550.35 | 560.35 | 557.61 | 2.50% | 2,695 |
| Jun 24, 2026 | 554.60 | 562.90 | 543.65 | 546.70 | 544.03 | 0.40% | 9,881 |
| Jun 23, 2026 | 529.15 | 554.40 | 526.85 | 544.50 | 541.84 | 3.76% | 6,615 |
| Jun 22, 2026 | 526.50 | 539.95 | 515.85 | 524.75 | 522.19 | 1.67% | 5,120 |
| Jun 19, 2026 | 526.70 | 547.00 | 511.85 | 516.15 | 513.63 | -3.34% | 7,432 |
| Jun 18, 2026 | 518.50 | 544.50 | 508.70 | 534.00 | 531.39 | 4.00% | 7,971 |
| Jun 17, 2026 | 505.00 | 544.95 | 505.00 | 513.45 | 510.94 | 2.29% | 16,371 |
| Jun 16, 2026 | 500.00 | 509.95 | 497.00 | 501.95 | 499.50 | 0.01% | 3,802 |
| Jun 15, 2026 | 492.45 | 504.70 | 492.45 | 501.90 | 499.45 | 2.97% | 2,641 |
| Jun 12, 2026 | 485.00 | 492.70 | 484.60 | 487.40 | 485.02 | 1.41% | 1,158 |
| Jun 11, 2026 | 490.00 | 493.10 | 470.75 | 480.60 | 478.25 | -3.55% | 5,178 |
| Jun 10, 2026 | 470.00 | 511.00 | 468.25 | 498.30 | 495.87 | 7.20% | 12,627 |
| Jun 9, 2026 | 438.00 | 477.90 | 432.35 | 464.85 | 462.58 | 6.51% | 17,443 |
| Jun 8, 2026 | 448.85 | 451.45 | 433.55 | 436.45 | 434.32 | -3.89% | 11,194 |
| Jun 5, 2026 | 447.50 | 488.00 | 447.50 | 454.10 | 451.88 | 2.24% | 12,161 |
| Jun 4, 2026 | 447.50 | 450.05 | 442.00 | 444.15 | 441.98 | -0.86% | 2,019 |
| Jun 3, 2026 | 441.25 | 450.05 | 441.25 | 448.00 | 445.81 | -0.13% | 970 |