Prime Industries Limited (BOM:519299)
India · Delayed Price · Currency is INR 44.90
+0.91 (2.07%)
At close: Jul 20, 2026
Prime Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 47.00 | 47.00 | 42.75 | 44.00 | 44.00 | -2.00% | 1,252 |
| Jul 20, 2026 | 44.50 | 46.17 | 43.00 | 44.90 | 44.90 | 2.07% | 108 |
| Jul 17, 2026 | 42.32 | 43.99 | 41.50 | 43.99 | 43.99 | 3.95% | 270 |
| Jul 16, 2026 | 44.89 | 44.89 | 40.76 | 42.32 | 42.32 | -1.21% | 710 |
| Jul 15, 2026 | 46.40 | 46.40 | 42.75 | 42.84 | 42.84 | -4.80% | 1,641 |
| Jul 14, 2026 | 45.64 | 45.64 | 44.00 | 45.00 | 45.00 | 3.50% | 35,161 |
| Jul 13, 2026 | 42.75 | 45.99 | 42.75 | 43.48 | 43.48 | -3.38% | 75,954 |
| Jul 10, 2026 | 43.50 | 46.00 | 42.51 | 45.00 | 45.00 | 0.58% | 2,343 |
| Jul 9, 2026 | 46.09 | 46.09 | 42.12 | 44.74 | 44.74 | 0.92% | 34,178 |
| Jul 8, 2026 | 46.00 | 46.00 | 44.33 | 44.33 | 44.33 | 0.98% | 114 |
| Jul 7, 2026 | 44.27 | 44.99 | 41.65 | 43.90 | 43.90 | 0.14% | 1,876 |
| Jul 6, 2026 | 41.16 | 43.89 | 40.00 | 43.84 | 43.84 | 4.38% | 2,671 |
| Jul 3, 2026 | 39.16 | 43.00 | 39.16 | 42.00 | 42.00 | 1.92% | 767 |
| Jul 2, 2026 | 43.98 | 43.98 | 41.00 | 41.21 | 41.21 | -1.88% | 2,023 |
| Jul 1, 2026 | 42.50 | 43.10 | 42.00 | 42.00 | 42.00 | -0.38% | 3,905 |
| Jun 30, 2026 | 44.00 | 44.00 | 42.13 | 42.16 | 42.16 | -4.18% | 211,660 |
| Jun 29, 2026 | 42.81 | 44.00 | 42.81 | 44.00 | 44.00 | -1.79% | 1,207 |
| Jun 25, 2026 | 46.00 | 46.99 | 44.65 | 44.80 | 44.80 | -4.66% | 2,877 |
| Jun 24, 2026 | 46.00 | 46.99 | 46.00 | 46.99 | 46.99 | -0.02% | 12 |
| 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 |