Pradeep Metals Limited (BOM:513532)
India · Delayed Price · Currency is INR 544.50
+19.75 (3.76%)
At close: Jun 23, 2026
Pradeep Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 529.15 | 554.40 | 526.85 | 544.50 | 544.50 | 3.76% | 6,615 |
| Jun 22, 2026 | 526.50 | 539.95 | 515.85 | 524.75 | 524.75 | 1.67% | 5,120 |
| Jun 19, 2026 | 526.70 | 547.00 | 511.85 | 516.15 | 516.15 | -3.34% | 7,432 |
| Jun 18, 2026 | 518.50 | 544.50 | 508.70 | 534.00 | 534.00 | 4.00% | 7,971 |
| Jun 17, 2026 | 505.00 | 544.95 | 505.00 | 513.45 | 513.45 | 2.29% | 16,371 |
| Jun 16, 2026 | 500.00 | 509.95 | 497.00 | 501.95 | 501.95 | 0.01% | 3,802 |
| Jun 15, 2026 | 492.45 | 504.70 | 492.45 | 501.90 | 501.90 | 2.97% | 2,641 |
| Jun 12, 2026 | 485.00 | 492.70 | 484.60 | 487.40 | 487.40 | 1.41% | 1,158 |
| Jun 11, 2026 | 490.00 | 493.10 | 470.75 | 480.60 | 480.60 | -3.55% | 5,178 |
| Jun 10, 2026 | 470.00 | 511.00 | 468.25 | 498.30 | 498.30 | 7.20% | 12,627 |
| Jun 9, 2026 | 438.00 | 477.90 | 432.35 | 464.85 | 464.85 | 6.51% | 17,443 |
| Jun 8, 2026 | 448.85 | 451.45 | 433.55 | 436.45 | 436.45 | -3.89% | 11,194 |
| Jun 5, 2026 | 447.50 | 488.00 | 447.50 | 454.10 | 454.10 | 2.24% | 12,161 |
| Jun 4, 2026 | 447.50 | 450.05 | 442.00 | 444.15 | 444.15 | -0.86% | 2,019 |
| Jun 3, 2026 | 441.25 | 450.05 | 441.25 | 448.00 | 448.00 | -0.13% | 970 |
| Jun 2, 2026 | 454.95 | 457.50 | 445.15 | 448.60 | 448.60 | -1.08% | 2,585 |
| Jun 1, 2026 | 450.00 | 464.95 | 446.00 | 453.50 | 453.50 | 2.31% | 11,153 |
| May 29, 2026 | 437.00 | 447.00 | 424.95 | 443.25 | 443.25 | 3.00% | 2,983 |
| May 27, 2026 | 423.75 | 434.95 | 418.05 | 430.35 | 430.35 | 0.02% | 2,486 |
| May 26, 2026 | 430.00 | 440.00 | 417.50 | 430.25 | 430.25 | 1.33% | 12,398 |
| May 25, 2026 | 395.00 | 430.00 | 395.00 | 424.60 | 424.60 | 8.33% | 6,872 |
| May 22, 2026 | 385.00 | 397.40 | 384.80 | 391.95 | 391.95 | 3.44% | 1,229 |
| May 21, 2026 | 397.50 | 397.50 | 376.20 | 378.90 | 378.90 | -4.43% | 4,270 |
| May 20, 2026 | 399.95 | 427.95 | 395.00 | 396.45 | 396.45 | 0.10% | 15,989 |
| May 19, 2026 | 394.95 | 399.95 | 390.00 | 396.05 | 396.05 | 2.68% | 2,088 |
| May 18, 2026 | 375.00 | 395.00 | 368.60 | 385.70 | 385.70 | 1.90% | 12,015 |
| May 15, 2026 | 396.25 | 397.50 | 378.50 | 378.50 | 378.50 | -4.19% | 447 |
| May 14, 2026 | 395.05 | 398.75 | 387.30 | 395.05 | 395.05 | -0.45% | 1,181 |
| May 13, 2026 | 392.45 | 399.00 | 384.45 | 396.85 | 396.85 | 3.45% | 3,044 |
| 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 |