Prabhhans Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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