Prabhhans Industries Limited (BOM:530361)
India · Delayed Price · Currency is INR 41.00
+1.29 (3.25%)
At close: Aug 24, 2026
Prabhhans Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |