Praj Industries Limited (BOM:522205)
India · Delayed Price · Currency is INR 346.95
-8.90 (-2.50%)
At close: Jul 17, 2026
BOM:522205 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 355.50 | 355.50 | 346.10 | 346.95 | 346.95 | -2.50% | 13,799 |
| Jul 16, 2026 | 353.00 | 359.10 | 351.05 | 355.85 | 355.85 | 0.78% | 22,698 |
| Jul 15, 2026 | 352.10 | 358.30 | 352.05 | 353.10 | 353.10 | 0.43% | 22,846 |
| Jul 14, 2026 | 359.75 | 359.75 | 349.30 | 351.60 | 351.60 | -1.58% | 205,349 |
| Jul 13, 2026 | 354.50 | 360.75 | 350.55 | 357.25 | 357.25 | 0.37% | 129,374 |
| Jul 10, 2026 | 354.45 | 360.95 | 354.45 | 355.95 | 355.95 | 0.55% | 30,998 |
| Jul 9, 2026 | 354.00 | 360.60 | 352.90 | 354.00 | 354.00 | -0.37% | 44,925 |
| Jul 8, 2026 | 358.15 | 359.90 | 352.10 | 355.30 | 355.30 | -1.54% | 354,012 |
| Jul 7, 2026 | 361.05 | 366.10 | 355.30 | 360.85 | 360.85 | -1.41% | 34,292 |
| Jul 6, 2026 | 353.90 | 367.85 | 351.85 | 366.00 | 366.00 | 3.42% | 93,657 |
| Jul 3, 2026 | 362.35 | 363.15 | 352.00 | 353.90 | 353.90 | -1.64% | 30,870 |
| Jul 2, 2026 | 363.90 | 363.90 | 353.00 | 359.80 | 359.80 | -0.74% | 45,696 |
| Jul 1, 2026 | 351.30 | 366.50 | 351.30 | 362.50 | 362.50 | 3.23% | 167,553 |
| Jun 30, 2026 | 346.05 | 355.50 | 346.05 | 351.15 | 351.15 | 1.28% | 64,434 |
| Jun 29, 2026 | 349.10 | 350.90 | 340.80 | 346.70 | 346.70 | -0.55% | 38,529 |
| Jun 25, 2026 | 348.60 | 351.25 | 343.95 | 348.60 | 348.60 | 0.16% | 39,052 |
| Jun 24, 2026 | 341.55 | 351.00 | 338.00 | 348.05 | 348.05 | 1.44% | 49,277 |
| Jun 23, 2026 | 344.85 | 348.15 | 339.95 | 343.10 | 343.10 | 0.47% | 222,296 |
| Jun 22, 2026 | 342.00 | 346.90 | 339.10 | 341.50 | 341.50 | 0.29% | 56,716 |
| Jun 19, 2026 | 343.30 | 343.30 | 337.80 | 340.50 | 340.50 | -0.82% | 40,982 |
| Jun 18, 2026 | 340.05 | 344.40 | 339.05 | 343.30 | 343.30 | 0.93% | 49,102 |
| Jun 17, 2026 | 341.70 | 343.55 | 336.25 | 340.15 | 340.15 | -0.44% | 43,009 |
| Jun 16, 2026 | 338.70 | 342.60 | 335.00 | 341.65 | 341.65 | 1.44% | 46,095 |
| Jun 15, 2026 | 347.45 | 350.50 | 333.85 | 336.80 | 336.80 | 1.34% | 167,788 |
| Jun 12, 2026 | 339.45 | 339.45 | 324.30 | 332.35 | 332.35 | 1.42% | 53,190 |
| Jun 11, 2026 | 341.60 | 350.85 | 326.00 | 327.70 | 327.70 | -4.90% | 165,829 |
| Jun 10, 2026 | 356.25 | 360.00 | 341.40 | 344.60 | 344.60 | -3.27% | 55,379 |
| Jun 9, 2026 | 358.15 | 361.90 | 354.80 | 356.25 | 356.25 | -0.64% | 48,036 |
| Jun 8, 2026 | 350.85 | 365.65 | 346.00 | 358.55 | 358.55 | 1.49% | 139,009 |
| Jun 5, 2026 | 351.45 | 362.00 | 350.45 | 353.30 | 353.30 | 0.99% | 83,918 |
| Jun 4, 2026 | 344.95 | 350.45 | 344.90 | 349.85 | 349.85 | 1.58% | 42,196 |
| Jun 3, 2026 | 349.00 | 349.00 | 340.30 | 344.40 | 344.40 | -1.22% | 37,798 |
| Jun 2, 2026 | 335.00 | 351.55 | 331.85 | 348.65 | 348.65 | 3.01% | 104,460 |
| Jun 1, 2026 | 354.45 | 358.95 | 335.25 | 338.45 | 338.45 | -3.93% | 100,271 |
| May 29, 2026 | 358.95 | 374.85 | 350.65 | 352.30 | 352.30 | -8.24% | 166,987 |
| May 27, 2026 | 393.20 | 394.10 | 381.00 | 383.95 | 383.95 | -2.55% | 57,199 |
| May 26, 2026 | 397.45 | 400.00 | 391.00 | 394.00 | 394.00 | 0.11% | 68,231 |
| May 25, 2026 | 394.45 | 395.95 | 384.15 | 393.55 | 393.55 | 0.90% | 84,221 |
| May 22, 2026 | 390.70 | 397.00 | 383.95 | 390.05 | 390.05 | 0.08% | 36,370 |
| May 21, 2026 | 389.95 | 396.85 | 385.80 | 389.75 | 389.75 | 0.93% | 67,208 |
| May 20, 2026 | 386.00 | 394.00 | 381.80 | 386.15 | 386.15 | 0.03% | 48,523 |
| May 19, 2026 | 364.25 | 388.80 | 364.25 | 386.05 | 386.05 | 5.69% | 77,394 |
| May 18, 2026 | 366.05 | 367.30 | 356.65 | 365.25 | 365.25 | -1.50% | 65,539 |
| May 15, 2026 | 372.20 | 378.45 | 368.15 | 370.80 | 370.80 | -0.38% | 47,840 |
| May 14, 2026 | 378.95 | 383.70 | 363.35 | 372.20 | 372.20 | -1.86% | 85,712 |
| May 13, 2026 | 392.80 | 401.90 | 378.35 | 379.25 | 379.25 | -3.17% | 114,361 |
| May 12, 2026 | 399.90 | 403.75 | 388.90 | 391.65 | 391.65 | -1.56% | 66,434 |
| May 11, 2026 | 405.00 | 409.45 | 394.05 | 397.85 | 397.85 | -1.29% | 106,352 |
| May 8, 2026 | 404.25 | 406.50 | 399.00 | 403.05 | 403.05 | -0.09% | 51,177 |
| May 7, 2026 | 402.70 | 408.50 | 402.40 | 403.40 | 403.40 | 0.31% | 68,482 |