Prima Plastics Limited (BOM:530589)
India · Delayed Price · Currency is INR 105.45
-10.80 (-9.29%)
At close: Dec 8, 2025
Prima Plastics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 8, 2025 | 115.25 | 118.70 | 104.20 | 105.45 | 105.45 | -9.29% | 29,408 |
| Dec 5, 2025 | 117.00 | 118.75 | 116.00 | 116.25 | 116.25 | 1.40% | 933 |
| Dec 4, 2025 | 122.95 | 122.95 | 112.00 | 114.65 | 114.65 | -2.38% | 4,572 |
| Dec 3, 2025 | 123.15 | 125.00 | 113.05 | 117.45 | 117.45 | -4.67% | 6,606 |
| Dec 2, 2025 | 123.25 | 125.85 | 123.00 | 123.20 | 123.20 | 0.08% | 634 |
| Dec 1, 2025 | 126.00 | 126.00 | 122.50 | 123.10 | 123.10 | -2.30% | 1,555 |
| Nov 28, 2025 | 122.00 | 127.00 | 122.00 | 126.00 | 126.00 | 2.48% | 3,661 |
| Nov 27, 2025 | 123.10 | 126.40 | 122.00 | 122.95 | 122.95 | -0.16% | 2,429 |
| Nov 26, 2025 | 123.60 | 127.85 | 122.30 | 123.15 | 123.15 | 0.12% | 6,080 |
| Nov 25, 2025 | 122.10 | 128.00 | 122.10 | 123.00 | 123.00 | -0.97% | 1,426 |
| Nov 24, 2025 | 127.25 | 135.90 | 123.00 | 124.20 | 124.20 | -3.31% | 7,279 |
| Nov 21, 2025 | 127.60 | 130.00 | 123.90 | 128.45 | 128.45 | 3.67% | 4,475 |
| Nov 20, 2025 | 123.05 | 126.55 | 123.05 | 123.90 | 123.90 | -0.16% | 988 |
| Nov 19, 2025 | 124.05 | 127.80 | 123.00 | 124.10 | 124.10 | 0.04% | 1,053 |
| Nov 18, 2025 | 129.20 | 131.95 | 122.10 | 124.05 | 124.05 | -5.88% | 13,571 |
| Nov 17, 2025 | 133.40 | 137.75 | 126.25 | 131.80 | 131.80 | -2.37% | 5,756 |
| Nov 14, 2025 | 138.75 | 138.75 | 135.00 | 135.00 | 135.00 | -0.77% | 517 |
| Nov 13, 2025 | 131.10 | 141.95 | 129.45 | 136.05 | 136.05 | 3.46% | 11,854 |
| Nov 12, 2025 | 130.00 | 134.00 | 129.15 | 131.50 | 131.50 | 1.11% | 7,631 |
| Nov 11, 2025 | 136.40 | 136.40 | 130.00 | 130.05 | 130.05 | -1.70% | 1,579 |
| Nov 10, 2025 | 138.55 | 138.55 | 132.20 | 132.30 | 132.30 | -2.04% | 2,545 |
| Nov 7, 2025 | 137.00 | 137.00 | 133.00 | 135.05 | 135.05 | -1.42% | 1,456 |
| Nov 6, 2025 | 133.10 | 138.00 | 133.10 | 137.00 | 137.00 | 0.88% | 1,928 |
| Nov 4, 2025 | 134.00 | 150.00 | 134.00 | 135.80 | 135.80 | 1.34% | 5,993 |
| Nov 3, 2025 | 134.00 | 135.00 | 129.00 | 134.00 | 134.00 | - | 4,494 |
| Oct 31, 2025 | 132.00 | 135.90 | 132.00 | 134.00 | 134.00 | 0.60% | 1,009 |
| Oct 30, 2025 | 136.15 | 136.35 | 132.00 | 133.20 | 133.20 | -1.84% | 2,904 |
| Oct 29, 2025 | 132.00 | 135.95 | 132.00 | 135.70 | 135.70 | 1.65% | 2,175 |
| Oct 28, 2025 | 133.85 | 136.00 | 133.00 | 133.50 | 133.50 | -0.26% | 2,714 |
| Oct 27, 2025 | 132.50 | 135.50 | 132.00 | 133.85 | 133.85 | 0.87% | 1,422 |
| Oct 24, 2025 | 132.25 | 135.95 | 132.25 | 132.70 | 132.70 | 0.11% | 1,240 |
| Oct 23, 2025 | 133.60 | 135.00 | 132.25 | 132.55 | 132.55 | -0.26% | 914 |
| Oct 21, 2025 | 132.20 | 136.15 | 132.00 | 132.90 | 132.90 | 0.04% | 970 |
| Oct 20, 2025 | 136.00 | 136.00 | 132.25 | 132.85 | 132.85 | 0.42% | 870 |
| Oct 17, 2025 | 133.25 | 135.90 | 132.00 | 132.30 | 132.30 | -0.94% | 1,298 |
| Oct 16, 2025 | 136.95 | 136.95 | 132.90 | 133.55 | 133.55 | -0.56% | 1,621 |
| Oct 15, 2025 | 131.25 | 134.95 | 131.25 | 134.30 | 134.30 | 0.37% | 351 |
| Oct 14, 2025 | 133.95 | 135.35 | 132.45 | 133.80 | 133.80 | -0.59% | 2,929 |
| Oct 13, 2025 | 134.25 | 138.10 | 132.00 | 134.60 | 134.60 | -2.92% | 1,867 |
| Oct 10, 2025 | 139.15 | 139.55 | 134.00 | 138.65 | 138.65 | 0.11% | 4,214 |
| Oct 9, 2025 | 137.80 | 138.90 | 135.50 | 138.50 | 138.50 | 0.47% | 353 |
| Oct 8, 2025 | 132.05 | 138.90 | 132.05 | 137.85 | 137.85 | 3.03% | 2,438 |
| Oct 7, 2025 | 141.90 | 141.90 | 132.05 | 133.80 | 133.80 | -3.67% | 12,073 |
| Oct 6, 2025 | 140.85 | 140.85 | 137.55 | 138.90 | 138.90 | -1.38% | 163 |
| Oct 3, 2025 | 138.00 | 141.75 | 136.60 | 140.85 | 140.85 | 1.73% | 2,887 |
| Oct 1, 2025 | 136.85 | 140.75 | 136.00 | 138.45 | 138.45 | 1.17% | 1,846 |
| Sep 30, 2025 | 139.90 | 141.90 | 136.20 | 136.85 | 136.85 | 0.11% | 1,832 |
| Sep 29, 2025 | 136.50 | 143.40 | 136.50 | 136.70 | 136.70 | -2.08% | 2,390 |
| Sep 26, 2025 | 143.75 | 145.00 | 137.00 | 139.60 | 139.60 | -2.89% | 2,163 |
| Sep 25, 2025 | 142.80 | 146.00 | 140.00 | 143.75 | 143.75 | 2.68% | 6,000 |