Prime Industries Limited (BOM:519299)
India · Delayed Price · Currency is INR 47.00
+0.60 (1.29%)
At close: Jun 23, 2026
Prime Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 46.40 | 47.30 | 46.40 | 47.00 | 47.00 | 1.29% | 751 |
| Jun 22, 2026 | 45.99 | 46.40 | 43.70 | 46.40 | 46.40 | 0.89% | 3,176 |
| Jun 19, 2026 | 47.49 | 47.49 | 43.70 | 45.99 | 45.99 | - | 642 |
| Jun 18, 2026 | 47.59 | 47.59 | 45.99 | 45.99 | 45.99 | - | 238 |
| Jun 17, 2026 | 46.25 | 46.25 | 44.19 | 45.99 | 45.99 | -1.10% | 307 |
| Jun 16, 2026 | 46.49 | 46.74 | 46.00 | 46.50 | 46.50 | -0.51% | 4,150 |
| Jun 15, 2026 | 42.76 | 47.00 | 42.76 | 46.74 | 46.74 | 3.98% | 3,301 |
| Jun 12, 2026 | 46.46 | 46.46 | 42.10 | 44.95 | 44.95 | 1.58% | 6,641 |
| Jun 11, 2026 | 45.00 | 45.00 | 43.00 | 44.25 | 44.25 | -1.67% | 3,569 |
| Jun 10, 2026 | 45.05 | 45.05 | 44.56 | 45.00 | 45.00 | -4.05% | 10,439 |
| Jun 9, 2026 | 47.18 | 47.18 | 45.00 | 46.90 | 46.90 | 4.22% | 14,731 |
| Jun 8, 2026 | 45.00 | 48.00 | 43.95 | 45.00 | 45.00 | -2.15% | 15,774 |
| Jun 5, 2026 | 46.91 | 46.91 | 43.00 | 45.99 | 45.99 | 2.91% | 1,747 |
| Jun 4, 2026 | 45.50 | 47.79 | 43.34 | 44.69 | 44.69 | -1.91% | 1,661 |
| Jun 3, 2026 | 45.57 | 47.95 | 45.56 | 45.56 | 45.56 | -4.98% | 4,629 |
| Jun 2, 2026 | 46.00 | 47.99 | 45.97 | 47.95 | 47.95 | -0.68% | 972 |
| Jun 1, 2026 | 44.44 | 48.99 | 44.38 | 48.28 | 48.28 | 3.36% | 3,180 |
| May 29, 2026 | 48.76 | 49.50 | 46.33 | 46.71 | 46.71 | -4.20% | 11,485 |
| May 27, 2026 | 49.00 | 49.00 | 44.59 | 48.76 | 48.76 | 3.97% | 17,672 |
| May 26, 2026 | 43.00 | 47.29 | 43.00 | 46.90 | 46.90 | 3.76% | 31,945 |
| May 25, 2026 | 41.80 | 46.20 | 41.80 | 45.20 | 45.20 | 2.73% | 12,906 |
| May 22, 2026 | 46.00 | 46.00 | 41.80 | 44.00 | 44.00 | - | 21,350 |
| May 21, 2026 | 44.00 | 44.00 | 42.37 | 44.00 | 44.00 | -1.35% | 9,771 |
| May 20, 2026 | 45.00 | 45.00 | 41.04 | 44.60 | 44.60 | 3.26% | 887 |
| May 19, 2026 | 42.00 | 44.23 | 40.95 | 43.19 | 43.19 | 1.29% | 3,205 |
| May 18, 2026 | 44.79 | 44.79 | 42.57 | 42.64 | 42.64 | -4.80% | 1,860 |
| May 15, 2026 | 41.42 | 44.79 | 41.42 | 44.79 | 44.79 | 4.97% | 151 |
| May 14, 2026 | 45.00 | 45.45 | 42.16 | 42.67 | 42.67 | -2.04% | 8,496 |
| May 13, 2026 | 45.60 | 47.69 | 43.32 | 43.56 | 43.56 | -4.47% | 35,683 |
| May 12, 2026 | 48.90 | 48.90 | 45.60 | 45.60 | 45.60 | -4.98% | 680 |
| May 11, 2026 | 49.12 | 49.12 | 45.25 | 47.99 | 47.99 | 1.95% | 690 |
| May 8, 2026 | 46.06 | 48.70 | 45.50 | 47.07 | 47.07 | 0.17% | 3,963 |
| May 7, 2026 | 48.60 | 48.60 | 45.06 | 46.99 | 46.99 | 1.32% | 8,859 |
| May 6, 2026 | 46.55 | 46.55 | 44.62 | 46.38 | 46.38 | 2.61% | 177 |
| May 5, 2026 | 47.21 | 47.21 | 45.01 | 45.20 | 45.20 | -4.26% | 1,155 |
| May 4, 2026 | 48.17 | 48.17 | 47.01 | 47.21 | 47.21 | 2.90% | 824 |
| Apr 30, 2026 | 48.00 | 48.40 | 45.60 | 45.88 | 45.88 | -3.88% | 1,576 |
| Apr 29, 2026 | 48.00 | 50.00 | 46.21 | 47.73 | 47.73 | -1.79% | 4,591 |
| Apr 28, 2026 | 44.71 | 48.99 | 44.71 | 48.60 | 48.60 | 3.32% | 1,765 |
| Apr 27, 2026 | 49.50 | 50.75 | 46.67 | 47.04 | 47.04 | -4.00% | 4,731 |
| Apr 24, 2026 | 46.09 | 49.50 | 46.09 | 49.00 | 49.00 | 1.01% | 2,148 |
| Apr 23, 2026 | 51.06 | 51.06 | 48.51 | 48.51 | 48.51 | -4.99% | 9,641 |
| Apr 22, 2026 | 51.40 | 52.20 | 50.00 | 51.06 | 51.06 | 2.55% | 14,669 |
| Apr 21, 2026 | 49.86 | 49.86 | 45.12 | 49.79 | 49.79 | 4.84% | 63,551 |
| Apr 20, 2026 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | 5.00% | 1,856 |
| Apr 17, 2026 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | 4.99% | 6,768 |
| Apr 16, 2026 | 43.08 | 43.08 | 41.00 | 43.08 | 43.08 | 5.00% | 61,432 |
| Apr 15, 2026 | 41.03 | 41.03 | 41.03 | 41.03 | 41.03 | 4.99% | 89 |
| Apr 13, 2026 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | 5.00% | 4,119 |
| Apr 10, 2026 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | 4.99% | 208 |