Prime Industries Limited (BOM:519299)
India · Delayed Price · Currency is INR 63.00
+0.50 (0.80%)
At close: Aug 5, 2025
Prime Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2025 | 57.98 | 59.94 | 55.10 | 59.86 | 59.86 | 4.85% | 3,788 |
| Jul 18, 2025 | 57.60 | 60.00 | 55.00 | 57.09 | 57.09 | -0.89% | 6,084 |
| Jul 17, 2025 | 60.00 | 60.00 | 56.50 | 57.60 | 57.60 | 0.17% | 512 |
| Jul 16, 2025 | 60.50 | 60.50 | 57.10 | 57.50 | 57.50 | -2.53% | 3,309 |
| Jul 15, 2025 | 59.60 | 59.60 | 57.77 | 58.99 | 58.99 | 2.11% | 1,922 |
| Jul 14, 2025 | 59.65 | 59.65 | 57.28 | 57.77 | 57.77 | 1.44% | 2,428 |
| Jul 11, 2025 | 57.60 | 57.76 | 54.29 | 56.95 | 56.95 | 3.53% | 4,742 |
| Jul 10, 2025 | 55.99 | 56.38 | 53.00 | 55.01 | 55.01 | 0.42% | 15,943 |
| Jul 9, 2025 | 55.89 | 55.89 | 54.01 | 54.78 | 54.78 | -2.09% | 3,403 |
| Jul 8, 2025 | 55.50 | 56.49 | 52.55 | 55.95 | 55.95 | 1.41% | 8,009 |
| Jul 7, 2025 | 57.70 | 57.70 | 55.01 | 55.17 | 55.17 | -4.38% | 11,709 |
| Jul 4, 2025 | 58.45 | 58.45 | 55.00 | 57.70 | 57.70 | 2.72% | 6,660 |
| Jul 3, 2025 | 58.95 | 58.95 | 55.31 | 56.17 | 56.17 | -1.65% | 4,192 |
| Jul 2, 2025 | 52.35 | 57.50 | 52.35 | 57.11 | 57.11 | 3.65% | 17,074 |
| Jul 1, 2025 | 59.49 | 59.49 | 55.10 | 55.10 | 55.10 | -5.00% | 12,807 |
| Jun 30, 2025 | 62.00 | 62.00 | 57.95 | 58.00 | 58.00 | -4.90% | 8,019 |
| Jun 27, 2025 | 61.98 | 61.98 | 58.51 | 60.99 | 60.99 | 0.71% | 1,769 |
| Jun 26, 2025 | 63.00 | 63.00 | 59.00 | 60.56 | 60.56 | -1.35% | 5,534 |
| Jun 25, 2025 | 58.35 | 63.49 | 57.51 | 61.39 | 61.39 | 1.45% | 7,809 |
| Jun 24, 2025 | 63.99 | 65.39 | 60.51 | 60.51 | 60.51 | -4.99% | 17,992 |
| Jun 23, 2025 | 61.00 | 64.99 | 60.31 | 63.69 | 63.69 | 0.33% | 1,784 |
| Jun 20, 2025 | 63.99 | 63.99 | 60.16 | 63.48 | 63.48 | 3.07% | 1,732 |
| Jun 19, 2025 | 67.40 | 67.40 | 61.57 | 61.59 | 61.59 | -4.97% | 11,871 |
| Jun 18, 2025 | 70.00 | 70.00 | 64.60 | 64.81 | 64.81 | -4.69% | 9,493 |
| Jun 17, 2025 | 71.00 | 71.00 | 67.90 | 68.00 | 68.00 | 0.10% | 8,164 |
| Jun 16, 2025 | 71.95 | 71.95 | 67.50 | 67.93 | 67.93 | -2.96% | 5,199 |
| Jun 13, 2025 | 69.95 | 70.00 | 67.50 | 70.00 | 70.00 | 0.07% | 11,794 |
| Jun 12, 2025 | 71.00 | 71.00 | 67.50 | 69.95 | 69.95 | -0.07% | 7,088 |
| Jun 11, 2025 | 72.95 | 72.95 | 68.05 | 70.00 | 70.00 | -0.57% | 4,486 |
| Jun 10, 2025 | 69.00 | 71.95 | 69.00 | 70.40 | 70.40 | 1.90% | 1,475 |
| Jun 9, 2025 | 71.95 | 71.95 | 68.00 | 69.09 | 69.09 | 0.42% | 12,339 |
| Jun 6, 2025 | 73.03 | 73.03 | 68.62 | 68.80 | 68.80 | -3.75% | 1,024 |
| Jun 5, 2025 | 65.60 | 71.95 | 65.60 | 71.48 | 71.48 | 3.71% | 13,004 |
| Jun 4, 2025 | 69.96 | 72.45 | 66.50 | 68.92 | 68.92 | -1.49% | 13,103 |
| Jun 3, 2025 | 71.90 | 71.90 | 66.51 | 69.96 | 69.96 | -0.04% | 9,384 |
| Jun 2, 2025 | 70.00 | 73.35 | 66.80 | 69.99 | 69.99 | -0.01% | 3,713 |
| May 30, 2025 | 72.70 | 72.70 | 67.50 | 70.00 | 70.00 | 0.92% | 1,981 |