Praj Industries Limited (BOM:522205)
India · Delayed Price · Currency is INR 364.35
+7.90 (2.22%)
At close: Apr 21, 2026
BOM:522205 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 358.00 | 367.95 | 356.95 | 364.35 | 364.35 | 2.22% | 136,313 |
| Apr 20, 2026 | 354.05 | 361.70 | 343.10 | 356.45 | 356.45 | 1.63% | 91,546 |
| Apr 17, 2026 | 350.95 | 355.00 | 350.10 | 350.75 | 350.75 | 0.46% | 48,596 |
| Apr 16, 2026 | 355.85 | 357.30 | 346.05 | 349.15 | 349.15 | -0.87% | 88,906 |
| Apr 15, 2026 | 343.65 | 353.90 | 343.05 | 352.20 | 352.20 | 2.56% | 169,261 |
| Apr 13, 2026 | 333.85 | 349.50 | 328.25 | 343.40 | 343.40 | 1.55% | 86,247 |
| Apr 10, 2026 | 337.55 | 342.40 | 336.95 | 338.15 | 338.15 | 0.42% | 48,223 |
| Apr 9, 2026 | 343.85 | 349.10 | 335.35 | 336.75 | 336.75 | -1.62% | 78,618 |
| Apr 8, 2026 | 348.15 | 350.00 | 337.55 | 342.30 | 342.30 | 0.43% | 128,415 |
| Apr 7, 2026 | 346.85 | 351.40 | 339.05 | 340.85 | 340.85 | -1.09% | 95,337 |
| Apr 6, 2026 | 337.35 | 346.15 | 330.15 | 344.60 | 344.60 | 3.14% | 174,307 |
| Apr 2, 2026 | 324.95 | 336.00 | 317.20 | 334.10 | 334.10 | 2.53% | 88,448 |
| Apr 1, 2026 | 331.55 | 331.55 | 322.10 | 325.85 | 325.85 | 2.44% | 118,679 |
| Mar 30, 2026 | 306.15 | 326.65 | 306.15 | 318.10 | 318.10 | 0.14% | 202,271 |
| Mar 27, 2026 | 325.05 | 331.50 | 313.70 | 317.65 | 317.65 | -2.52% | 225,175 |
| Mar 25, 2026 | 316.40 | 331.95 | 314.75 | 325.85 | 325.85 | 4.24% | 214,545 |
| Mar 24, 2026 | 315.00 | 317.95 | 309.90 | 312.60 | 312.60 | 0.10% | 120,530 |
| Mar 23, 2026 | 314.00 | 322.20 | 306.85 | 312.30 | 312.30 | -0.89% | 306,122 |
| Mar 20, 2026 | 314.65 | 319.70 | 313.70 | 315.10 | 315.10 | 1.37% | 136,718 |
| Mar 19, 2026 | 301.55 | 315.00 | 300.50 | 310.85 | 310.85 | 1.42% | 149,501 |
| Mar 18, 2026 | 305.45 | 309.65 | 304.30 | 306.50 | 306.50 | 0.36% | 91,882 |
| Mar 17, 2026 | 299.05 | 319.35 | 299.00 | 305.40 | 305.40 | 3.53% | 710,731 |
| Mar 16, 2026 | 303.45 | 304.05 | 292.45 | 295.00 | 295.00 | -2.77% | 133,344 |
| Mar 13, 2026 | 314.70 | 318.00 | 300.20 | 303.40 | 303.40 | -3.56% | 127,669 |
| Mar 12, 2026 | 316.95 | 319.95 | 306.65 | 314.60 | 314.60 | 0.30% | 113,213 |
| Mar 11, 2026 | 316.50 | 318.80 | 310.05 | 313.65 | 313.65 | -0.08% | 77,556 |
| Mar 10, 2026 | 314.35 | 317.80 | 308.60 | 313.90 | 313.90 | 0.42% | 80,691 |
| Mar 9, 2026 | 304.40 | 322.55 | 297.25 | 312.60 | 312.60 | 2.64% | 527,230 |
| Mar 6, 2026 | 307.05 | 312.70 | 303.90 | 304.55 | 304.55 | -0.59% | 53,414 |
| Mar 5, 2026 | 318.95 | 321.10 | 303.65 | 306.35 | 306.35 | -3.22% | 120,235 |
| Mar 4, 2026 | 299.20 | 327.90 | 294.00 | 316.55 | 316.55 | 3.91% | 726,084 |
| Mar 2, 2026 | 306.15 | 309.30 | 300.00 | 304.65 | 304.65 | -4.17% | 108,594 |
| Feb 27, 2026 | 311.05 | 333.40 | 309.50 | 317.90 | 317.90 | 2.47% | 590,225 |
| Feb 26, 2026 | 302.15 | 316.75 | 300.55 | 310.25 | 310.25 | 2.90% | 112,603 |
| Feb 25, 2026 | 305.55 | 309.50 | 300.05 | 301.50 | 301.50 | -1.23% | 42,442 |
| Feb 24, 2026 | 308.65 | 308.70 | 302.30 | 305.25 | 305.25 | -1.28% | 28,333 |
| Feb 23, 2026 | 312.00 | 317.25 | 307.65 | 309.20 | 309.20 | -0.67% | 54,937 |
| Feb 20, 2026 | 316.95 | 320.60 | 310.60 | 311.30 | 311.30 | -1.98% | 42,184 |
| Feb 19, 2026 | 326.45 | 326.85 | 316.00 | 317.60 | 317.60 | -3.01% | 67,993 |
| Feb 18, 2026 | 327.20 | 338.95 | 324.55 | 327.45 | 327.45 | -1.92% | 545,347 |
| Feb 17, 2026 | 302.25 | 343.65 | 302.25 | 333.85 | 333.85 | 10.33% | 1,771,976 |
| Feb 16, 2026 | 305.10 | 307.50 | 297.30 | 302.60 | 302.60 | -2.12% | 79,030 |
| Feb 13, 2026 | 315.70 | 317.60 | 305.20 | 309.15 | 309.15 | -6.62% | 154,327 |
| Feb 12, 2026 | 324.00 | 338.80 | 322.10 | 331.05 | 331.05 | 0.39% | 195,371 |
| Feb 11, 2026 | 337.40 | 341.00 | 328.50 | 329.75 | 329.75 | -3.75% | 1,008,709 |
| Feb 10, 2026 | 301.75 | 348.50 | 300.55 | 342.60 | 342.60 | 15.92% | 5,035,030 |
| Feb 9, 2026 | 285.30 | 302.85 | 285.30 | 295.55 | 295.55 | 3.61% | 55,552 |
| Feb 6, 2026 | 293.60 | 293.60 | 281.00 | 285.25 | 285.25 | -0.42% | 22,575 |
| Feb 5, 2026 | 290.45 | 291.15 | 283.00 | 286.45 | 286.45 | -1.04% | 16,268 |
| Feb 4, 2026 | 290.15 | 298.70 | 288.45 | 289.45 | 289.45 | -1.06% | 47,424 |