Praj Industries Limited (BOM:522205)
India · Delayed Price · Currency is INR 300.40
-14.65 (-4.65%)
At close: Oct 7, 2026
BOM:522205 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 317.35 | 317.35 | 299.40 | 300.40 | 300.40 | -4.65% | 30,155 |
| Oct 6, 2026 | 305.05 | 315.90 | 305.05 | 315.05 | 315.05 | 3.77% | 39,795 |
| Oct 5, 2026 | 308.05 | 310.00 | 303.00 | 303.60 | 303.60 | 0.20% | 19,780 |
| Oct 1, 2026 | 305.80 | 305.80 | 297.30 | 303.00 | 303.00 | -1.05% | 26,723 |
| Sep 30, 2026 | 309.40 | 312.10 | 305.10 | 306.20 | 306.20 | -0.47% | 17,203 |
| Sep 29, 2026 | 310.70 | 313.25 | 306.60 | 307.65 | 307.65 | -1.27% | 33,178 |
| Sep 28, 2026 | 315.15 | 315.50 | 310.30 | 311.60 | 311.60 | -1.45% | 26,707 |
| Sep 25, 2026 | 316.50 | 318.40 | 312.10 | 316.20 | 316.20 | 0.02% | 31,355 |
| Sep 24, 2026 | 318.00 | 320.15 | 314.90 | 316.15 | 316.15 | -1.20% | 16,326 |
| Sep 23, 2026 | 318.70 | 324.40 | 318.70 | 320.00 | 320.00 | 0.79% | 22,194 |
| Sep 22, 2026 | 312.35 | 323.00 | 312.35 | 317.50 | 317.50 | 1.65% | 36,198 |
| Sep 21, 2026 | 315.50 | 316.45 | 311.50 | 312.35 | 312.35 | -1.17% | 21,958 |
| Sep 18, 2026 | 316.00 | 319.70 | 314.20 | 316.05 | 316.05 | -0.39% | 20,570 |
| Sep 17, 2026 | 314.40 | 319.00 | 312.05 | 317.30 | 317.30 | 1.16% | 30,813 |
| Sep 16, 2026 | 318.95 | 318.95 | 309.90 | 313.65 | 313.65 | -1.35% | 30,292 |
| Sep 15, 2026 | 324.95 | 324.95 | 316.60 | 317.95 | 317.95 | -1.29% | 50,030 |
| Sep 11, 2026 | 324.20 | 324.65 | 318.80 | 322.10 | 322.10 | -1.44% | 23,250 |
| Sep 10, 2026 | 326.00 | 333.90 | 323.25 | 326.80 | 326.80 | -0.15% | 86,668 |
| Sep 9, 2026 | 336.80 | 336.95 | 325.00 | 327.30 | 327.30 | -3.44% | 708,623 |
| Sep 8, 2026 | 336.15 | 340.00 | 334.10 | 338.95 | 338.95 | 0.49% | 21,214 |
| Sep 7, 2026 | 331.05 | 343.90 | 331.05 | 337.30 | 337.30 | 0.39% | 49,828 |
| Sep 4, 2026 | 340.05 | 343.20 | 333.45 | 336.00 | 336.00 | -1.71% | 20,341 |
| Sep 3, 2026 | 334.15 | 343.00 | 334.15 | 341.85 | 341.85 | 2.30% | 30,845 |
| Sep 2, 2026 | 340.00 | 340.85 | 328.65 | 334.15 | 334.15 | -1.53% | 40,589 |
| Sep 1, 2026 | 343.90 | 347.10 | 337.25 | 339.35 | 339.35 | -1.41% | 24,598 |
| Aug 31, 2026 | 347.90 | 352.10 | 341.25 | 344.20 | 344.20 | -1.04% | 33,952 |
| Aug 28, 2026 | 355.35 | 355.35 | 346.50 | 347.80 | 347.80 | -1.71% | 14,868 |
| Aug 27, 2026 | 353.80 | 357.00 | 348.60 | 353.85 | 353.85 | 1.09% | 36,149 |
| Aug 26, 2026 | 348.70 | 352.20 | 343.50 | 350.05 | 350.05 | 0.69% | 31,023 |
| Aug 25, 2026 | 352.70 | 356.30 | 345.85 | 347.65 | 347.65 | -1.36% | 31,333 |
| Aug 24, 2026 | 344.50 | 363.65 | 344.20 | 352.45 | 352.45 | 2.26% | 156,902 |
| 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 |