Prabhhans Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	37.83	37.83	36.70	37.83	37.83	5.00%	5,689
Jul 30, 2026	35.99	36.03	33.50	36.03	36.03	4.98%	6,151
Jul 29, 2026	34.28	34.32	34.20	34.32	34.32	4.99%	6,712
Jul 28, 2026	35.44	35.44	32.08	32.69	32.69	-3.17%	8,626
Jul 27, 2026	30.60	33.76	30.60	33.76	33.76	4.98%	2,380
Jul 24, 2026	30.51	32.25	30.51	32.16	32.16	4.59%	2,596
Jul 23, 2026	33.00	33.00	30.51	30.75	30.75	-4.24%	1,253
Jul 22, 2026	33.60	34.50	32.01	32.11	32.11	-4.21%	3,210
Jul 21, 2026	32.35	35.20	32.35	33.52	33.52	-1.30%	36
Jul 20, 2026	30.85	33.96	30.82	33.96	33.96	4.98%	7,151
Jul 17, 2026	33.47	35.14	32.12	32.35	32.35	-3.35%	4,439
Jul 16, 2026	34.94	34.98	33.10	33.47	33.47	-3.74%	288
Jul 15, 2026	34.99	35.99	32.73	34.77	34.77	0.93%	4,124
Jul 14, 2026	37.75	37.75	34.21	34.45	34.45	-4.20%	2,376
Jul 13, 2026	34.00	35.99	34.00	35.96	35.96	4.90%	2,282
Jul 10, 2026	36.00	36.00	34.20	34.28	34.28	-4.78%	4,671
Jul 9, 2026	36.19	36.20	32.76	36.00	36.00	4.41%	3,847
Jul 8, 2026	33.01	34.75	33.01	34.48	34.48	4.17%	15,800
Jul 7, 2026	32.96	33.91	32.03	33.10	33.10	2.07%	9,029
Jul 6, 2026	32.50	33.00	32.00	32.43	32.43	2.24%	6,722
Jul 3, 2026	31.82	32.79	31.01	31.72	31.72	-0.31%	5,071
Jul 2, 2026	32.02	34.27	31.10	31.82	31.82	-2.51%	28,790
Jul 1, 2026	32.70	33.61	31.10	32.64	32.64	-0.27%	18,153
Jun 30, 2026	34.26	34.69	32.64	32.73	32.73	-4.72%	12,431
Jun 29, 2026	34.65	36.29	34.35	34.35	34.35	-9.98%	17,165
Jun 25, 2026	38.35	44.25	38.16	38.16	38.16	-9.98%	27,712
Jun 24, 2026	50.97	50.97	41.71	42.39	42.39	-8.52%	116,894
Jun 23, 2026	46.00	46.34	39.39	46.34	46.34	19.99%	24,359
Jun 22, 2026	35.80	40.98	34.00	38.62	38.62	10.56%	1,484
Jun 19, 2026	34.93	34.93	34.93	34.93	34.93	12.68%	1
Jun 18, 2026	31.02	31.02	31.00	31.00	31.00	-	601
Jun 17, 2026	30.00	31.00	30.00	31.00	31.00	3.30%	3,243
Jun 16, 2026	30.00	30.01	30.00	30.01	30.01	1.39%	5,405
Jun 15, 2026	29.00	29.60	29.00	29.60	29.60	-1.33%	77
Jun 12, 2026	34.74	34.74	30.00	30.00	30.00	0.67%	3,158
Jun 11, 2026	37.00	37.65	28.57	29.80	29.80	-5.16%	3,046
Jun 10, 2026	29.79	31.94	29.10	31.42	31.42	10.83%	6,377
Jun 9, 2026	28.85	32.29	28.17	28.35	28.35	0.64%	827
Jun 8, 2026	32.43	32.43	28.00	28.17	28.17	3.60%	4,128
Jun 5, 2026	29.85	32.88	27.00	27.19	27.19	-6.47%	7,219
Jun 4, 2026	31.02	32.89	28.45	29.07	29.07	-6.35%	13,632
Jun 3, 2026	31.70	31.75	28.10	31.04	31.04	4.94%	3,926
Jun 2, 2026	32.44	32.44	27.12	29.58	29.58	0.10%	491
Jun 1, 2026	30.99	30.99	28.07	29.55	29.55	-4.65%	2,589
May 29, 2026	30.95	30.99	29.00	30.99	30.99	9.97%	8,024
May 27, 2026	28.18	28.18	27.01	28.18	28.18	-	269
May 26, 2026	27.63	28.18	27.50	28.18	28.18	1.99%	119
May 25, 2026	28.00	29.30	27.35	27.63	27.63	-7.68%	1,887
May 20, 2026	28.09	30.80	28.00	29.93	29.93	6.59%	3,595
May 19, 2026	28.09	28.10	28.00	28.08	28.08	-0.04%	964