Priya Limited (BOM:524580)
India · Delayed Price · Currency is INR 19.48
-1.02 (-4.98%)
At close: Aug 25, 2026
Priya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 19.49 | 20.24 | 19.48 | 19.48 | 19.48 | -4.98% | 766 |
| Aug 24, 2026 | 19.68 | 21.73 | 19.68 | 20.50 | 20.50 | -0.97% | 1,588 |
| Aug 21, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -4.87% | 25 |
| Aug 20, 2026 | 22.32 | 22.32 | 21.76 | 21.76 | 21.76 | -4.98% | 8 |
| Aug 19, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 5.00% | 1 |
| Aug 18, 2026 | 23.46 | 23.46 | 21.81 | 21.81 | 21.81 | -4.93% | 9 |
| Aug 17, 2026 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 4.99% | 1 |
| Aug 14, 2026 | 21.92 | 21.92 | 21.85 | 21.85 | 21.85 | 4.65% | 8 |
| Aug 13, 2026 | 20.90 | 20.90 | 20.88 | 20.88 | 20.88 | 4.66% | 4 |
| Aug 12, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -5.00% | 87 |
| Aug 11, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 501 |
| Aug 10, 2026 | 21.00 | 21.00 | 20.21 | 21.00 | 21.00 | -1.18% | 108 |
| Aug 7, 2026 | 21.25 | 21.25 | 20.93 | 21.25 | 21.25 | -3.54% | 106 |
| Aug 6, 2026 | 22.08 | 22.08 | 22.03 | 22.03 | 22.03 | -4.96% | 523 |
| Aug 5, 2026 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | -5.00% | 22 |
| Jul 20, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 4.99% | 1 |
| Jul 17, 2026 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | -0.04% | 33 |
| Jul 16, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -1.06% | 1 |
| Jul 15, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -0.63% | 2 |
| Jul 13, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 0.08% | 1 |
| Jul 9, 2026 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - | 80 |
| Jul 8, 2026 | 24.52 | 24.52 | 23.63 | 23.63 | 23.63 | -3.63% | 11 |
| Jul 6, 2026 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 4.97% | 2 |
| Jul 3, 2026 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 4.99% | 5 |
| Jul 1, 2026 | 23.39 | 23.40 | 22.25 | 22.25 | 22.25 | -4.91% | 56 |
| Jun 30, 2026 | 23.40 | 23.40 | 21.20 | 23.40 | 23.40 | 4.98% | 17 |
| Jun 29, 2026 | 22.36 | 22.36 | 22.29 | 22.29 | 22.29 | 4.65% | 8 |
| Jun 24, 2026 | 23.52 | 23.52 | 21.30 | 21.30 | 21.30 | -4.91% | 80 |
| Jun 23, 2026 | 23.00 | 23.00 | 22.40 | 22.40 | 22.40 | -4.72% | 17 |
| Jun 22, 2026 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - | 6 |
| Jun 19, 2026 | 21.31 | 23.51 | 21.31 | 23.51 | 23.51 | 4.81% | 52 |
| Jun 18, 2026 | 24.79 | 24.79 | 22.43 | 22.43 | 22.43 | -5.00% | 548 |
| Jun 17, 2026 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | -4.99% | 101 |
| Jun 16, 2026 | 27.45 | 27.45 | 24.85 | 24.85 | 24.85 | -4.97% | 6 |
| Jun 15, 2026 | 28.84 | 28.84 | 26.15 | 26.15 | 26.15 | -4.84% | 30 |
| Jun 12, 2026 | 27.55 | 27.55 | 27.48 | 27.48 | 27.48 | 4.69% | 2 |
| Jun 11, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - | 1 |
| Jun 8, 2026 | 26.34 | 26.34 | 26.25 | 26.25 | 26.25 | -0.38% | 8 |
| Jun 4, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | -0.49% | 1 |
| Jun 3, 2026 | 26.66 | 26.66 | 26.48 | 26.48 | 26.48 | 4.25% | 2 |
| Jun 2, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -2.27% | 150 |
| May 29, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - | 36 |
| May 27, 2026 | 26.23 | 26.23 | 25.99 | 25.99 | 25.99 | 3.96% | 2 |
| May 25, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 5 |
| May 22, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.04% | 1 |
| May 21, 2026 | 25.00 | 26.25 | 24.99 | 24.99 | 24.99 | -0.04% | 14 |
| May 20, 2026 | 26.21 | 26.21 | 25.00 | 25.00 | 25.00 | 0.04% | 4 |
| May 19, 2026 | 24.50 | 24.99 | 24.50 | 24.99 | 24.99 | -0.68% | 271 |
| May 15, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - | 10 |
| May 14, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 4.96% | 25 |