Prabhhans Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	29.64	29.72	29.64	29.64	29.64	-4.97%	3,685
Mar 25, 2026	31.40	31.40	31.19	31.19	31.19	4.28%	240
Mar 24, 2026	32.00	32.00	29.72	29.91	29.91	-4.38%	1,522
Mar 23, 2026	32.92	32.92	31.28	31.28	31.28	-4.98%	645
Mar 20, 2026	32.92	32.92	32.92	32.92	32.92	-	1,070
Mar 19, 2026	32.82	36.17	32.81	32.92	32.92	-4.66%	657
Mar 18, 2026	33.00	34.53	33.00	34.53	34.53	4.64%	1,232
Mar 17, 2026	32.93	33.68	32.30	33.00	33.00	0.21%	2,211
Mar 16, 2026	33.10	33.10	32.01	32.93	32.93	-0.06%	67
Mar 13, 2026	36.00	36.00	32.70	32.95	32.95	-8.60%	5,213
Mar 12, 2026	40.50	40.50	35.41	36.05	36.05	-6.61%	1,456
Mar 11, 2026	40.80	42.00	38.00	38.60	38.60	-0.03%	1,363
Mar 10, 2026	41.00	41.00	38.61	38.61	38.61	-9.98%	1,298
Mar 9, 2026	44.69	44.69	41.00	42.89	42.89	3.62%	345
Mar 6, 2026	41.49	41.49	37.45	41.39	41.39	-0.53%	23
Mar 5, 2026	41.65	41.65	36.90	41.61	41.61	1.49%	253
Mar 4, 2026	41.00	41.00	41.00	41.00	41.00	-0.70%	10
Mar 2, 2026	39.10	41.47	37.90	41.29	41.29	-0.65%	152
Feb 27, 2026	42.00	42.00	41.00	41.56	41.56	1.86%	95
Feb 26, 2026	41.33	42.50	38.26	40.80	40.80	1.17%	3,576
Feb 25, 2026	41.30	41.30	37.00	40.33	40.33	7.32%	371
Feb 24, 2026	40.00	40.00	36.20	37.58	37.58	-6.05%	710
Feb 23, 2026	40.50	40.50	39.00	40.00	40.00	2.67%	454
Feb 20, 2026	40.78	40.78	37.10	38.96	38.96	4.84%	4,967
Feb 19, 2026	40.89	40.89	36.83	37.16	37.16	-9.12%	2,403
Feb 18, 2026	42.70	42.70	36.30	40.89	40.89	4.50%	3,990
Feb 17, 2026	41.69	41.69	38.73	39.13	39.13	-6.25%	357
Feb 16, 2026	41.36	42.50	38.55	41.74	41.74	0.51%	1,253
Feb 13, 2026	41.80	41.80	41.53	41.53	41.53	3.85%	243
Feb 12, 2026	39.04	40.40	39.04	39.99	39.99	2.43%	31
Feb 11, 2026	40.59	40.59	37.01	39.04	39.04	-3.84%	1,043
Feb 10, 2026	37.00	40.90	37.00	40.60	40.60	8.27%	1,923
Feb 9, 2026	42.88	42.88	36.32	37.50	37.50	-3.82%	4,328
Feb 6, 2026	37.00	40.37	37.00	38.99	38.99	5.58%	262
Feb 5, 2026	40.98	40.98	36.36	36.93	36.93	-8.48%	1,920
Feb 4, 2026	40.95	40.99	37.41	40.35	40.35	2.57%	2,003
Feb 3, 2026	43.00	43.00	39.34	39.34	39.34	-5.00%	1,704
Feb 2, 2026	43.50	43.50	41.34	41.41	41.41	-4.80%	1,785
Feb 1, 2026	44.60	44.60	42.56	43.50	43.50	2.21%	407
Jan 30, 2026	44.60	44.60	42.07	42.56	42.56	0.19%	901
Jan 29, 2026	43.50	43.55	39.50	42.48	42.48	2.36%	5,967
Jan 28, 2026	41.50	41.54	39.00	41.50	41.50	4.88%	3,134
Jan 27, 2026	36.94	39.57	36.94	39.57	39.57	4.99%	4,476
Jan 23, 2026	36.60	37.79	36.50	37.69	37.69	3.06%	284
Jan 22, 2026	36.60	36.60	34.25	36.57	36.57	4.91%	952
Jan 21, 2026	34.10	35.69	34.10	34.86	34.86	-1.36%	11,724
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