Prabhhans Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	29.50	29.50	29.00	29.50	29.50	9.83%	1,792
May 6, 2026	28.00	28.89	26.20	26.86	26.86	-4.11%	2,613
May 5, 2026	29.84	29.90	27.05	28.01	28.01	-5.69%	1,364
May 4, 2026	29.72	29.72	29.70	29.70	29.70	-0.67%	150
Apr 30, 2026	32.19	32.19	29.00	29.90	29.90	1.91%	2,078
Apr 29, 2026	27.18	29.88	26.50	29.34	29.34	7.99%	7,837
Apr 28, 2026	28.00	28.59	27.00	27.17	27.17	-2.96%	2,308
Apr 27, 2026	28.00	28.50	28.00	28.00	28.00	-0.36%	729
Apr 24, 2026	28.20	28.20	28.10	28.10	28.10	0.14%	8
Apr 23, 2026	27.85	29.45	27.85	28.06	28.06	0.18%	1,212
Apr 22, 2026	28.00	28.89	27.70	28.01	28.01	0.04%	1,819
Apr 21, 2026	28.05	28.94	27.62	28.00	28.00	-0.25%	5,001
Apr 20, 2026	28.20	29.50	27.20	28.07	28.07	-3.17%	2,296
Apr 17, 2026	29.29	29.69	28.00	28.99	28.99	-1.02%	4,208
Apr 16, 2026	30.00	30.89	28.00	29.29	29.29	1.45%	10,177
Apr 15, 2026	30.30	30.99	28.10	28.87	28.87	-0.59%	2,417
Apr 13, 2026	27.71	30.45	27.71	29.04	29.04	4.88%	13,307
Apr 10, 2026	33.73	33.73	27.63	27.69	27.69	-9.78%	11,864
Apr 9, 2026	30.98	30.98	28.25	30.69	30.69	8.22%	714
Apr 8, 2026	28.10	32.90	27.11	28.36	28.36	-5.44%	3,588
Apr 7, 2026	28.80	29.99	27.51	29.99	29.99	4.13%	406
Apr 6, 2026	27.40	28.80	26.50	28.80	28.80	4.84%	6,115
Apr 2, 2026	28.47	29.20	27.05	27.47	27.47	-3.51%	1,340
Apr 1, 2026	29.00	30.40	27.55	28.47	28.47	-1.73%	260
Mar 30, 2026	29.05	30.50	28.16	28.97	28.97	-2.26%	870
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