Prabhhans Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	39.00	39.00	35.34	35.34	35.34	-4.97%	1,040
Jan 19, 2026	34.50	37.66	34.50	37.19	37.19	3.65%	305
Jan 16, 2026	35.89	35.89	35.80	35.88	35.88	4.94%	589
Jan 14, 2026	35.15	35.30	33.50	34.19	34.19	-2.73%	481
Jan 13, 2026	35.15	35.15	35.15	35.15	35.15	-	46
Jan 12, 2026	35.50	38.24	35.15	35.15	35.15	-4.97%	1,088
Jan 9, 2026	36.00	37.19	34.01	36.99	36.99	4.37%	253
Jan 8, 2026	38.46	38.46	34.88	35.44	35.44	-3.46%	1,825
Jan 7, 2026	38.49	38.49	36.71	36.71	36.71	-4.99%	1,600
Jan 6, 2026	38.89	38.89	38.50	38.64	38.64	2.93%	237
Jan 5, 2026	36.55	37.54	36.37	37.54	37.54	0.70%	402
Jan 2, 2026	38.50	38.50	36.90	37.28	37.28	1.44%	600
Jan 1, 2026	37.29	37.29	36.75	36.75	36.75	-1.45%	29
Dec 31, 2025	37.29	37.29	37.29	37.29	37.29	4.63%	600
Dec 30, 2025	36.80	36.80	34.96	35.64	35.64	-3.15%	158
Dec 29, 2025	35.39	36.99	34.20	36.80	36.80	3.98%	1,741
Dec 26, 2025	35.11	35.90	35.00	35.39	35.39	-3.88%	2,218
Dec 24, 2025	37.00	37.00	34.16	36.82	36.82	3.98%	827
Dec 23, 2025	36.90	36.90	35.10	35.41	35.41	-4.04%	937
Dec 22, 2025	37.00	37.00	36.00	36.90	36.90	3.45%	10,209
Dec 18, 2025	35.20	36.51	35.20	35.67	35.67	-2.38%	6,472
Dec 17, 2025	35.70	36.84	34.65	36.54	36.54	2.32%	11,142
Dec 16, 2025	36.10	37.20	35.16	35.71	35.71	-0.89%	325
Dec 15, 2025	36.24	37.90	36.00	36.03	36.03	-3.07%	2,350
Dec 12, 2025	39.00	39.00	37.15	37.17	37.17	-4.94%	2,120
Dec 11, 2025	39.59	39.59	39.10	39.10	39.10	3.52%	185
Dec 10, 2025	37.79	37.79	37.77	37.77	37.77	4.92%	71
Dec 9, 2025	36.00	37.80	36.00	36.00	36.00	-	1,668
Dec 8, 2025	37.40	37.40	35.55	36.00	36.00	-3.74%	307
Dec 5, 2025	38.50	38.50	37.00	37.40	37.40	-0.24%	296
Dec 4, 2025	39.50	39.50	36.60	37.49	37.49	-0.92%	1,189
Dec 3, 2025	38.98	38.98	37.50	37.84	37.84	1.72%	289
Dec 2, 2025	39.00	39.00	37.20	37.20	37.20	-3.58%	980
Dec 1, 2025	38.88	40.44	38.50	38.58	38.58	-0.77%	1,597
Nov 28, 2025	40.90	41.00	38.06	38.88	38.88	-1.17%	7,667
Nov 27, 2025	41.55	43.30	39.00	39.34	39.34	-5.32%	12,980
Nov 26, 2025	43.50	44.30	40.30	41.55	41.55	-4.48%	5,996
Nov 25, 2025	46.49	46.49	40.00	43.50	43.50	-0.05%	4,421
Nov 24, 2025	47.64	47.64	43.15	43.52	43.52	-4.35%	4,758
Nov 21, 2025	49.90	49.90	45.50	45.50	45.50	-0.22%	8,757
Nov 20, 2025	49.98	50.00	45.00	45.60	45.60	-8.27%	7,268
Nov 19, 2025	47.60	50.99	47.00	49.71	49.71	1.45%	4,051
Nov 18, 2025	51.99	51.99	49.00	49.00	49.00	-1.96%	6,662
Nov 17, 2025	51.90	51.90	47.70	49.98	49.98	1.44%	6,213
Nov 14, 2025	51.00	51.00	49.10	49.27	49.27	2.14%	6,702
Nov 13, 2025	48.61	49.20	47.50	48.24	48.24	-0.76%	6,980
Nov 12, 2025	50.04	50.90	48.00	48.61	48.61	-2.86%	11,581
Nov 11, 2025	53.60	55.80	49.21	50.04	50.04	-6.64%	12,846
Nov 10, 2025	50.37	56.79	50.37	53.60	53.60	-4.22%	9,136
Nov 7, 2025	58.00	58.00	52.00	55.96	55.96	0.11%	6,627