Prime Industries Limited (BOM:519299)
India · Delayed Price · Currency is INR 53.45
+2.43 (4.76%)
At close: Sep 29, 2025
Prime Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 50.00 | 55.90 | 50.00 | 50.33 | 50.33 | -1.28% | 2,430 |
| Sep 30, 2025 | 53.46 | 53.46 | 50.35 | 50.98 | 50.98 | -4.62% | 3,990 |
| Sep 29, 2025 | 55.90 | 55.90 | 51.37 | 53.45 | 53.45 | 4.76% | 1,602 |
| Sep 26, 2025 | 55.02 | 58.05 | 50.61 | 51.02 | 51.02 | -5.41% | 6,456 |
| Sep 25, 2025 | 54.00 | 55.45 | 52.25 | 53.94 | 53.94 | 0.30% | 1,246 |
| Sep 24, 2025 | 55.90 | 56.48 | 53.00 | 53.78 | 53.78 | 4.73% | 15,221 |
| Sep 23, 2025 | 57.80 | 57.80 | 50.70 | 51.35 | 51.35 | -6.91% | 12,005 |
| Sep 22, 2025 | 53.63 | 58.30 | 52.60 | 55.16 | 55.16 | -2.37% | 8,420 |
| Sep 19, 2025 | 60.35 | 60.35 | 54.50 | 56.50 | 56.50 | 0.89% | 2,151 |
| Sep 18, 2025 | 58.00 | 58.00 | 54.30 | 56.00 | 56.00 | - | 13,358 |
| Sep 17, 2025 | 58.00 | 58.00 | 54.10 | 56.00 | 56.00 | -1.56% | 968 |
| Sep 16, 2025 | 56.43 | 58.00 | 53.51 | 56.89 | 56.89 | 1.12% | 456 |
| Sep 15, 2025 | 52.30 | 58.70 | 52.30 | 56.26 | 56.26 | -1.44% | 680 |
| Sep 12, 2025 | 59.60 | 59.60 | 55.20 | 57.08 | 57.08 | 4.20% | 4,641 |
| Sep 11, 2025 | 60.45 | 60.45 | 53.31 | 54.78 | 54.78 | -4.00% | 3,524 |
| Sep 10, 2025 | 59.00 | 59.00 | 53.22 | 57.06 | 57.06 | 1.19% | 10,969 |
| Sep 9, 2025 | 52.04 | 57.80 | 52.04 | 56.39 | 56.39 | 6.28% | 6,245 |
| Sep 8, 2025 | 54.08 | 57.80 | 52.80 | 53.06 | 53.06 | -1.85% | 3,198 |
| Sep 5, 2025 | 57.00 | 57.95 | 52.50 | 54.06 | 54.06 | 2.60% | 1,725 |
| Sep 4, 2025 | 59.48 | 59.48 | 52.15 | 52.69 | 52.69 | -6.96% | 1,267 |
| Sep 3, 2025 | 52.50 | 56.65 | 48.20 | 56.63 | 56.63 | 9.96% | 18,184 |
| Sep 2, 2025 | 51.50 | 51.50 | 50.00 | 51.50 | 51.50 | -0.96% | 1,452 |
| Sep 1, 2025 | 47.55 | 52.99 | 47.55 | 52.00 | 52.00 | 3.96% | 4,330 |
| Aug 29, 2025 | 53.00 | 53.00 | 49.50 | 50.02 | 50.02 | -2.57% | 891 |
| Aug 28, 2025 | 51.48 | 51.88 | 49.50 | 51.34 | 51.34 | 2.07% | 1,833 |
| Aug 26, 2025 | 51.15 | 52.85 | 49.60 | 50.30 | 50.30 | -4.79% | 7,740 |
| Aug 25, 2025 | 54.50 | 54.50 | 49.99 | 52.83 | 52.83 | -0.58% | 5,597 |
| Aug 22, 2025 | 52.00 | 54.00 | 51.10 | 53.14 | 53.14 | -3.08% | 3,249 |
| Aug 21, 2025 | 55.48 | 55.48 | 54.50 | 54.83 | 54.83 | -0.31% | 2,365 |
| Aug 20, 2025 | 55.80 | 56.50 | 50.37 | 55.00 | 55.00 | -1.54% | 4,639 |
| Aug 19, 2025 | 54.10 | 58.40 | 53.00 | 55.86 | 55.86 | 0.50% | 3,217 |
| Aug 18, 2025 | 59.68 | 59.68 | 52.41 | 55.58 | 55.58 | -0.96% | 5,757 |
| Aug 14, 2025 | 59.50 | 59.50 | 50.15 | 56.12 | 56.12 | 2.20% | 4,468 |
| Aug 13, 2025 | 57.65 | 66.00 | 54.78 | 54.91 | 54.91 | -9.78% | 6,464 |
| Aug 12, 2025 | 64.50 | 64.50 | 57.00 | 60.86 | 60.86 | 1.87% | 2,756 |
| Aug 11, 2025 | 62.40 | 62.40 | 57.00 | 59.74 | 59.74 | -1.94% | 1,878 |
| Aug 8, 2025 | 65.70 | 65.70 | 55.45 | 60.92 | 60.92 | 1.74% | 1,005 |
| Aug 7, 2025 | 61.33 | 64.40 | 57.50 | 59.88 | 59.88 | -2.36% | 1,656 |
| Aug 6, 2025 | 62.00 | 64.90 | 61.30 | 61.33 | 61.33 | -2.65% | 866 |
| Aug 5, 2025 | 64.50 | 64.50 | 61.06 | 63.00 | 63.00 | 0.80% | 926 |
| Aug 4, 2025 | 65.00 | 65.00 | 60.65 | 62.50 | 62.50 | -0.05% | 724 |
| Aug 1, 2025 | 60.30 | 63.31 | 60.30 | 62.53 | 62.53 | 3.70% | 7,488 |
| Jul 31, 2025 | 58.92 | 65.00 | 58.92 | 60.30 | 60.30 | -2.66% | 703 |
| Jul 30, 2025 | 62.00 | 62.95 | 60.00 | 61.95 | 61.95 | -1.67% | 508 |
| Jul 29, 2025 | 63.50 | 63.50 | 60.00 | 63.00 | 63.00 | 1.07% | 884 |
| Jul 28, 2025 | 64.00 | 64.00 | 58.90 | 62.33 | 62.33 | 0.53% | 3,318 |
| Jul 25, 2025 | 62.90 | 62.90 | 60.10 | 62.00 | 62.00 | 0.32% | 173 |
| Jul 24, 2025 | 63.40 | 63.40 | 60.00 | 61.80 | 61.80 | 2.25% | 5,081 |
| Jul 23, 2025 | 62.00 | 62.00 | 59.50 | 60.44 | 60.44 | 0.73% | 4,086 |
| Jul 22, 2025 | 59.30 | 62.80 | 59.10 | 60.00 | 60.00 | 0.23% | 5,996 |