Praj Industries Limited (BOM:522205)
India · Delayed Price · Currency is INR 418.30
+16.65 (4.15%)
At close: Sep 2, 2025
Praj Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 413.85 | 433.00 | 413.25 | 418.30 | 418.30 | 4.15% | 333,900 |
| Sep 1, 2025 | 392.10 | 406.00 | 390.85 | 401.65 | 401.65 | 2.58% | 114,112 |
| Aug 29, 2025 | 399.45 | 399.55 | 390.00 | 391.55 | 391.55 | -1.06% | 63,589 |
| Aug 28, 2025 | 399.45 | 404.00 | 395.00 | 395.75 | 395.75 | -0.94% | 55,757 |
| Aug 26, 2025 | 403.05 | 408.20 | 397.35 | 399.50 | 399.50 | -2.35% | 74,802 |
| Aug 25, 2025 | 410.05 | 410.05 | 404.55 | 409.10 | 409.10 | 0.38% | 20,625 |
| Aug 22, 2025 | 414.95 | 415.00 | 407.00 | 407.55 | 407.55 | -1.22% | 18,460 |
| Aug 21, 2025 | 411.35 | 417.70 | 410.80 | 412.60 | 412.60 | 0.36% | 34,112 |
| Aug 20, 2025 | 410.05 | 419.70 | 410.05 | 411.10 | 411.10 | -0.86% | 65,296 |
| Aug 19, 2025 | 407.35 | 416.00 | 406.55 | 414.65 | 414.65 | 2.03% | 65,763 |
| Aug 18, 2025 | 413.45 | 419.00 | 405.40 | 406.40 | 406.40 | -1.29% | 76,166 |
| Aug 14, 2025 | 404.10 | 413.35 | 404.10 | 411.70 | 411.70 | 1.81% | 37,632 |
| Aug 13, 2025 | 413.50 | 417.20 | 397.35 | 404.40 | 404.40 | -2.12% | 168,853 |
| Aug 12, 2025 | 421.15 | 423.00 | 406.60 | 413.15 | 413.15 | -7.33% | 490,659 |
| Aug 11, 2025 | 445.60 | 451.95 | 442.60 | 445.85 | 445.85 | -0.49% | 48,164 |
| Aug 8, 2025 | 455.00 | 456.50 | 446.25 | 448.05 | 448.05 | -1.02% | 14,147 |
| Aug 7, 2025 | 448.05 | 455.90 | 445.00 | 452.65 | 452.65 | -0.46% | 53,298 |
| Aug 6, 2025 | 458.35 | 458.35 | 449.00 | 454.75 | 454.75 | -0.41% | 50,313 |
| Aug 5, 2025 | 464.05 | 467.85 | 455.25 | 456.60 | 456.60 | -1.39% | 41,201 |
| Aug 4, 2025 | 469.40 | 471.45 | 461.15 | 463.05 | 463.05 | -1.34% | 44,121 |
| Aug 1, 2025 | 468.05 | 475.25 | 467.70 | 469.35 | 463.35 | 0.45% | 38,921 |
| Jul 31, 2025 | 461.30 | 471.05 | 461.30 | 467.25 | 461.28 | -0.59% | 14,642 |
| Jul 30, 2025 | 468.55 | 476.35 | 468.55 | 470.00 | 463.99 | 0.06% | 34,514 |
| Jul 29, 2025 | 477.70 | 479.65 | 469.00 | 469.70 | 463.70 | -1.74% | 53,420 |
| Jul 28, 2025 | 484.00 | 485.60 | 473.05 | 478.00 | 471.89 | -1.06% | 28,853 |
| Jul 25, 2025 | 487.00 | 489.60 | 482.15 | 483.10 | 476.92 | -1.47% | 15,185 |
| Jul 24, 2025 | 494.00 | 495.45 | 488.80 | 490.30 | 484.03 | -0.53% | 36,388 |
| Jul 23, 2025 | 492.80 | 496.70 | 491.05 | 492.90 | 486.60 | -0.11% | 27,896 |
| Jul 22, 2025 | 499.90 | 503.95 | 492.55 | 493.45 | 487.14 | -1.33% | 34,951 |
| Jul 21, 2025 | 499.55 | 502.15 | 495.00 | 500.10 | 493.71 | 0.16% | 15,106 |
| Jul 18, 2025 | 508.95 | 509.30 | 498.00 | 499.30 | 492.92 | -1.27% | 20,300 |
| Jul 17, 2025 | 492.15 | 512.00 | 492.15 | 505.70 | 499.24 | 2.76% | 53,604 |
| Jul 16, 2025 | 493.00 | 499.25 | 491.10 | 492.10 | 485.81 | -0.71% | 41,133 |
| Jul 15, 2025 | 492.00 | 501.55 | 491.90 | 495.60 | 489.26 | 0.80% | 18,652 |
| Jul 14, 2025 | 504.75 | 504.75 | 489.85 | 491.65 | 485.37 | -0.80% | 12,305 |
| Jul 11, 2025 | 498.65 | 501.95 | 494.70 | 495.60 | 489.26 | -1.01% | 36,062 |
| Jul 10, 2025 | 495.75 | 504.70 | 495.05 | 500.65 | 494.25 | 0.94% | 38,031 |
| Jul 9, 2025 | 499.90 | 500.80 | 494.40 | 496.00 | 489.66 | -0.21% | 36,487 |
| Jul 8, 2025 | 500.90 | 501.15 | 494.85 | 497.05 | 490.70 | -0.01% | 10,558 |
| Jul 7, 2025 | 505.40 | 505.40 | 494.80 | 497.10 | 490.75 | -0.18% | 21,549 |
| Jul 4, 2025 | 498.00 | 499.40 | 494.00 | 498.00 | 491.63 | -0.06% | 37,405 |
| Jul 3, 2025 | 504.60 | 504.60 | 496.25 | 498.30 | 491.93 | 0.45% | 14,273 |
| Jul 2, 2025 | 502.45 | 505.75 | 493.75 | 496.05 | 489.71 | -1.27% | 42,026 |
| Jul 1, 2025 | 508.00 | 514.00 | 500.70 | 502.45 | 496.03 | -1.31% | 49,199 |
| Jun 30, 2025 | 507.85 | 509.90 | 500.00 | 509.10 | 502.59 | 1.82% | 22,491 |
| Jun 27, 2025 | 507.95 | 511.90 | 498.90 | 500.00 | 493.61 | -1.03% | 25,302 |
| Jun 26, 2025 | 499.40 | 508.00 | 498.95 | 505.20 | 498.74 | 0.92% | 46,457 |
| Jun 25, 2025 | 501.65 | 505.75 | 498.70 | 500.60 | 494.20 | 1.04% | 19,225 |
| Jun 24, 2025 | 490.75 | 503.55 | 490.75 | 495.45 | 489.12 | 0.97% | 22,323 |
| Jun 23, 2025 | 490.05 | 495.75 | 485.40 | 490.70 | 484.43 | 0.14% | 33,393 |