Praj Industries Limited (BOM:522205)
India · Delayed Price · Currency is INR 344.65
-13.70 (-3.82%)
At close: Aug 21, 2026
BOM:522205 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 358.95 | 358.95 | 341.00 | 344.65 | 344.65 | -3.82% | 96,789 |
| Aug 20, 2026 | 341.05 | 361.10 | 341.05 | 358.35 | 358.35 | 5.18% | 206,878 |
| Aug 19, 2026 | 338.90 | 347.40 | 335.90 | 340.70 | 340.70 | 1.26% | 92,743 |
| Aug 18, 2026 | 331.15 | 346.90 | 331.15 | 336.45 | 336.45 | 0.58% | 142,793 |
| Aug 17, 2026 | 336.00 | 337.30 | 327.20 | 334.50 | 334.50 | -0.34% | 203,617 |
| Aug 14, 2026 | 322.80 | 347.45 | 321.00 | 335.65 | 335.65 | 4.39% | 361,367 |
| Aug 13, 2026 | 324.30 | 327.65 | 320.00 | 321.55 | 321.55 | -0.89% | 23,485 |
| Aug 12, 2026 | 333.50 | 333.50 | 324.00 | 324.45 | 324.45 | -1.52% | 29,930 |
| Aug 11, 2026 | 326.20 | 332.20 | 323.90 | 329.45 | 329.45 | 0.52% | 41,016 |
| Aug 10, 2026 | 325.30 | 335.00 | 321.95 | 327.75 | 327.75 | 0.77% | 74,923 |
| Aug 7, 2026 | 328.15 | 329.15 | 322.10 | 325.25 | 325.25 | 1.80% | 60,527 |
| Aug 6, 2026 | 316.50 | 328.30 | 314.80 | 319.50 | 319.50 | 1.64% | 65,705 |
| Aug 5, 2026 | 320.40 | 321.90 | 316.10 | 317.95 | 314.35 | -0.24% | 29,145 |
| Aug 4, 2026 | 321.35 | 330.05 | 317.20 | 318.70 | 315.09 | 1.14% | 96,516 |
| Aug 3, 2026 | 317.95 | 317.95 | 313.60 | 315.10 | 311.53 | 1.09% | 22,178 |
| Jul 31, 2026 | 308.95 | 315.00 | 306.40 | 311.70 | 308.17 | 0.87% | 28,825 |
| Jul 30, 2026 | 311.40 | 311.40 | 306.85 | 309.00 | 305.50 | -0.37% | 17,916 |
| Jul 29, 2026 | 301.45 | 311.95 | 301.45 | 310.15 | 306.64 | 2.53% | 46,113 |
| Jul 28, 2026 | 314.10 | 316.05 | 301.00 | 302.50 | 299.07 | -4.29% | 105,536 |
| Jul 27, 2026 | 321.70 | 321.70 | 314.50 | 316.05 | 312.47 | -2.30% | 647,625 |
| Jul 24, 2026 | 322.00 | 326.00 | 315.00 | 323.50 | 319.84 | 0.26% | 241,385 |
| Jul 23, 2026 | 319.25 | 328.55 | 319.25 | 322.65 | 319.00 | -1.24% | 61,753 |
| Jul 22, 2026 | 338.00 | 338.00 | 325.65 | 326.70 | 323.00 | -2.72% | 174,465 |
| Jul 21, 2026 | 335.45 | 339.30 | 334.00 | 335.85 | 332.05 | -0.47% | 88,264 |
| Jul 20, 2026 | 342.90 | 344.00 | 336.55 | 337.45 | 333.63 | -2.74% | 185,119 |
| Jul 17, 2026 | 355.50 | 355.50 | 346.10 | 346.95 | 343.02 | -2.50% | 13,799 |
| Jul 16, 2026 | 353.00 | 359.10 | 351.05 | 355.85 | 351.82 | 0.78% | 22,698 |
| Jul 15, 2026 | 352.10 | 358.30 | 352.05 | 353.10 | 349.10 | 0.43% | 22,846 |
| Jul 14, 2026 | 359.75 | 359.75 | 349.30 | 351.60 | 347.62 | -1.58% | 205,349 |
| Jul 13, 2026 | 354.50 | 360.75 | 350.55 | 357.25 | 353.21 | 0.37% | 129,374 |
| Jul 10, 2026 | 354.45 | 360.95 | 354.45 | 355.95 | 351.92 | 0.55% | 30,998 |
| Jul 9, 2026 | 354.00 | 360.60 | 352.90 | 354.00 | 349.99 | -0.37% | 44,925 |
| Jul 8, 2026 | 358.15 | 359.90 | 352.10 | 355.30 | 351.28 | -1.54% | 354,012 |
| Jul 7, 2026 | 361.05 | 366.10 | 355.30 | 360.85 | 356.76 | -1.41% | 34,292 |
| Jul 6, 2026 | 353.90 | 367.85 | 351.85 | 366.00 | 361.86 | 3.42% | 93,657 |
| Jul 3, 2026 | 362.35 | 363.15 | 352.00 | 353.90 | 349.89 | -1.64% | 30,870 |
| Jul 2, 2026 | 363.90 | 363.90 | 353.00 | 359.80 | 355.73 | -0.74% | 45,696 |
| Jul 1, 2026 | 351.30 | 366.50 | 351.30 | 362.50 | 358.40 | 3.23% | 167,553 |
| Jun 30, 2026 | 346.05 | 355.50 | 346.05 | 351.15 | 347.17 | 1.28% | 64,434 |
| Jun 29, 2026 | 349.10 | 350.90 | 340.80 | 346.70 | 342.77 | -0.55% | 38,529 |
| Jun 25, 2026 | 348.60 | 351.25 | 343.95 | 348.60 | 344.65 | 0.16% | 39,052 |
| Jun 24, 2026 | 341.55 | 351.00 | 338.00 | 348.05 | 344.11 | 1.44% | 49,277 |
| Jun 23, 2026 | 344.85 | 348.15 | 339.95 | 343.10 | 339.22 | 0.47% | 222,296 |
| Jun 22, 2026 | 342.00 | 346.90 | 339.10 | 341.50 | 337.63 | 0.29% | 56,716 |
| Jun 19, 2026 | 343.30 | 343.30 | 337.80 | 340.50 | 336.64 | -0.82% | 40,982 |
| Jun 18, 2026 | 340.05 | 344.40 | 339.05 | 343.30 | 339.41 | 0.93% | 49,102 |
| Jun 17, 2026 | 341.70 | 343.55 | 336.25 | 340.15 | 336.30 | -0.44% | 43,009 |
| Jun 16, 2026 | 338.70 | 342.60 | 335.00 | 341.65 | 337.78 | 1.44% | 46,095 |
| Jun 15, 2026 | 347.45 | 350.50 | 333.85 | 336.80 | 332.99 | 1.34% | 167,788 |
| Jun 12, 2026 | 339.45 | 339.45 | 324.30 | 332.35 | 328.59 | 1.42% | 53,190 |