Prabhhans Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	35.01	38.38	34.84	35.35	35.35	-3.60%	20,894
Sep 10, 2026	35.00	38.56	34.90	36.67	36.67	-0.16%	18,888
Sep 9, 2026	40.00	40.00	36.68	36.73	36.73	-4.87%	5,336
Sep 8, 2026	37.81	41.60	37.80	38.61	38.61	-2.94%	10,480
Sep 7, 2026	37.50	39.79	37.50	39.78	39.78	4.96%	2,399
Sep 4, 2026	37.90	37.90	37.90	37.90	37.90	4.99%	1,321
Sep 3, 2026	36.09	36.10	36.08	36.10	36.10	0.03%	565
Sep 2, 2026	37.89	37.90	34.30	36.09	36.09	-0.03%	3,004
Sep 1, 2026	36.10	39.80	36.10	36.10	36.10	-5.00%	1,306
Aug 31, 2026	38.00	38.00	36.10	38.00	38.00	-	711
Aug 28, 2026	38.99	38.99	36.33	38.00	38.00	-0.60%	65
Aug 27, 2026	39.33	39.33	38.13	38.23	38.23	-4.73%	15
Aug 25, 2026	39.97	40.77	39.96	40.13	40.13	-2.12%	165
Aug 24, 2026	38.00	41.65	37.73	41.00	41.00	3.25%	3,614
Aug 21, 2026	39.71	39.71	39.71	39.71	39.71	-5.00%	13
Aug 20, 2026	39.50	41.80	38.00	41.80	41.80	4.53%	880
Aug 19, 2026	38.00	39.99	36.98	39.99	39.99	2.75%	741
Aug 18, 2026	38.72	42.78	38.72	38.92	38.92	-4.49%	1,563
Aug 17, 2026	39.78	41.00	39.78	40.75	40.75	-0.61%	701
Aug 14, 2026	40.85	41.00	40.85	41.00	41.00	0.37%	195
Aug 13, 2026	41.00	42.90	40.85	40.85	40.85	-4.98%	726
Aug 12, 2026	45.00	45.00	41.69	42.99	42.99	-2.03%	383
Aug 11, 2026	43.00	43.88	40.09	43.88	43.88	3.98%	3,007
Aug 10, 2026	40.00	42.41	38.38	42.20	42.20	4.46%	24,789
Aug 7, 2026	41.99	41.99	38.00	40.40	40.40	1.00%	7,829
Aug 5, 2026	40.05	40.05	38.40	40.00	40.00	4.85%	1,192
Aug 4, 2026	40.50	40.50	37.50	38.15	38.15	-1.22%	2,378
Aug 3, 2026	39.72	39.72	38.62	38.62	38.62	2.09%	3,484
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