Prime Industries Limited (BOM:519299)
India · Delayed Price · Currency is INR 39.95
+1.05 (2.70%)
At close: Aug 21, 2026
Prime Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | 2.70% | 4 |
| Aug 20, 2026 | 42.44 | 42.44 | 38.90 | 38.90 | 38.90 | -0.26% | 369 |
| Aug 19, 2026 | 43.70 | 43.70 | 39.00 | 39.00 | 39.00 | -1.89% | 1,939 |
| Aug 18, 2026 | 42.30 | 43.05 | 38.80 | 39.75 | 39.75 | 1.53% | 13,289 |
| Aug 17, 2026 | 38.00 | 39.90 | 38.00 | 39.15 | 39.15 | 3.03% | 1,464 |
| Aug 14, 2026 | 42.00 | 42.00 | 38.00 | 38.00 | 38.00 | -0.65% | 1,027 |
| Aug 13, 2026 | 43.20 | 43.20 | 38.00 | 38.25 | 38.25 | -4.38% | 3,024 |
| Aug 12, 2026 | 40.00 | 40.00 | 37.70 | 40.00 | 40.00 | 1.52% | 379 |
| Aug 11, 2026 | 39.40 | 39.40 | 39.00 | 39.40 | 39.40 | 1.00% | 250 |
| Aug 10, 2026 | 40.00 | 40.00 | 38.35 | 39.01 | 39.01 | 1.72% | 788 |
| Aug 7, 2026 | 39.89 | 39.89 | 37.22 | 38.35 | 38.35 | -3.86% | 169 |
| Aug 6, 2026 | 39.50 | 39.99 | 38.00 | 39.89 | 39.89 | -0.25% | 5,624 |
| Aug 5, 2026 | 40.15 | 40.15 | 39.50 | 39.99 | 39.99 | -0.40% | 168 |
| Aug 4, 2026 | 42.26 | 42.26 | 40.15 | 40.15 | 40.15 | -4.99% | 35,163 |
| Aug 3, 2026 | 43.40 | 43.40 | 42.00 | 42.26 | 42.26 | -2.63% | 1,699 |
| Jul 31, 2026 | 43.78 | 43.78 | 43.40 | 43.40 | 43.40 | -0.87% | 383 |
| Jul 30, 2026 | 43.87 | 43.87 | 41.68 | 43.78 | 43.78 | -0.21% | 6,576 |
| Jul 29, 2026 | 44.44 | 44.45 | 42.10 | 43.87 | 43.87 | -0.61% | 3,343 |
| Jul 28, 2026 | 45.27 | 45.27 | 43.00 | 44.14 | 44.14 | 2.37% | 40 |
| Jul 27, 2026 | 44.00 | 45.99 | 42.53 | 43.12 | 43.12 | -2.00% | 50,740 |
| Jul 24, 2026 | 43.56 | 44.00 | 42.75 | 44.00 | 44.00 | -0.88% | 802 |
| Jul 23, 2026 | 44.39 | 45.00 | 43.50 | 44.39 | 44.39 | -2.99% | 2,440 |
| Jul 22, 2026 | 45.89 | 45.89 | 45.76 | 45.76 | 45.76 | 4.00% | 2 |
| 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 |