Prime Property Development Corporation Limited (BOM:530695)
India · Delayed Price · Currency is INR 33.19
-0.71 (-2.09%)
At close: Aug 26, 2025
BOM:530695 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 34.00 | 34.98 | 33.50 | 33.50 | 33.50 | 2.63% | 6 |
| Aug 28, 2025 | 32.60 | 33.75 | 32.53 | 32.64 | 32.64 | -1.66% | 3,700 |
| Aug 26, 2025 | 32.00 | 33.84 | 32.00 | 33.19 | 33.19 | -2.09% | 375 |
| Aug 25, 2025 | 34.90 | 35.00 | 33.01 | 33.90 | 33.90 | -0.94% | 1,494 |
| Aug 22, 2025 | 34.23 | 34.23 | 34.22 | 34.22 | 34.22 | 2.92% | 38 |
| Aug 21, 2025 | 32.92 | 34.98 | 32.92 | 33.25 | 33.25 | 1.00% | 3,009 |
| Aug 20, 2025 | 33.45 | 33.45 | 32.78 | 32.92 | 32.92 | 0.92% | 148 |
| Aug 19, 2025 | 34.99 | 34.99 | 32.53 | 32.62 | 32.62 | -1.24% | 2,189 |
| Aug 18, 2025 | 34.50 | 34.97 | 33.03 | 33.03 | 33.03 | -2.28% | 4,150 |
| Aug 14, 2025 | 36.59 | 36.59 | 33.09 | 33.80 | 33.80 | 0.60% | 2,220 |
| Aug 13, 2025 | 33.00 | 33.99 | 33.00 | 33.60 | 33.60 | 0.39% | 4,154 |
| Aug 12, 2025 | 34.50 | 34.50 | 33.01 | 33.47 | 33.47 | -0.95% | 2,116 |
| Aug 11, 2025 | 35.15 | 35.15 | 33.26 | 33.79 | 33.79 | -3.40% | 1,618 |
| Aug 8, 2025 | 35.95 | 35.95 | 34.98 | 34.98 | 34.98 | 1.80% | 298 |
| Aug 7, 2025 | 36.59 | 36.59 | 34.20 | 34.36 | 34.36 | -4.16% | 8,485 |
| Aug 6, 2025 | 36.59 | 36.59 | 35.51 | 35.85 | 35.85 | 0.22% | 82 |
| Aug 5, 2025 | 36.00 | 36.49 | 35.03 | 35.77 | 35.77 | 1.85% | 67 |
| Aug 4, 2025 | 35.59 | 36.60 | 35.05 | 35.12 | 35.12 | -2.31% | 5,912 |
| Aug 1, 2025 | 36.59 | 36.59 | 35.94 | 35.95 | 35.95 | -1.75% | 6,743 |
| Jul 31, 2025 | 36.80 | 36.80 | 36.47 | 36.59 | 36.59 | -0.60% | 2,124 |
| Jul 30, 2025 | 36.85 | 36.85 | 36.41 | 36.81 | 36.81 | 0.71% | 973 |
| Jul 29, 2025 | 37.41 | 37.41 | 36.20 | 36.55 | 36.55 | 0.14% | 1,287 |
| Jul 28, 2025 | 36.60 | 37.00 | 36.21 | 36.50 | 36.50 | 0.47% | 4,412 |
| Jul 25, 2025 | 36.70 | 37.50 | 36.16 | 36.33 | 36.33 | -0.38% | 744 |
| Jul 24, 2025 | 37.69 | 37.69 | 36.11 | 36.47 | 36.47 | -1.41% | 2,866 |
| Jul 23, 2025 | 38.88 | 38.88 | 36.26 | 36.99 | 36.99 | 0.87% | 1,337 |
| Jul 22, 2025 | 36.52 | 38.28 | 36.12 | 36.67 | 36.67 | -2.24% | 2,782 |
| Jul 21, 2025 | 37.16 | 37.99 | 36.02 | 37.51 | 37.51 | 0.91% | 6,755 |
| Jul 18, 2025 | 36.70 | 37.17 | 36.21 | 37.17 | 37.17 | 2.03% | 854 |
| Jul 17, 2025 | 36.52 | 37.70 | 36.03 | 36.43 | 36.43 | -3.01% | 4,290 |
| Jul 16, 2025 | 37.00 | 38.30 | 36.80 | 37.56 | 37.56 | 0.45% | 3,304 |
| Jul 15, 2025 | 35.00 | 38.46 | 35.00 | 37.39 | 37.39 | - | 2,828 |
| Jul 14, 2025 | 44.00 | 44.00 | 36.01 | 37.39 | 37.39 | 1.22% | 3,656 |
| Jul 11, 2025 | 37.00 | 37.00 | 36.13 | 36.94 | 36.94 | -0.35% | 3,286 |
| Jul 10, 2025 | 38.25 | 38.98 | 36.56 | 37.07 | 37.07 | -2.03% | 1,042 |
| Jul 9, 2025 | 37.58 | 37.90 | 36.01 | 37.84 | 37.84 | 2.91% | 1,376 |
| Jul 8, 2025 | 37.00 | 37.43 | 36.02 | 36.77 | 36.77 | 0.16% | 3,918 |
| Jul 7, 2025 | 38.10 | 38.10 | 36.12 | 36.71 | 36.71 | -3.32% | 554 |
| Jul 4, 2025 | 36.74 | 37.99 | 36.21 | 37.97 | 37.97 | 2.62% | 948 |
| Jul 3, 2025 | 36.00 | 37.00 | 35.50 | 37.00 | 37.00 | -0.99% | 718 |
| Jul 2, 2025 | 38.47 | 38.47 | 36.06 | 37.37 | 37.37 | 0.48% | 1,361 |
| Jul 1, 2025 | 37.99 | 37.99 | 36.26 | 37.19 | 37.19 | -3.33% | 1,785 |
| Jun 30, 2025 | 37.45 | 38.94 | 37.40 | 38.47 | 38.47 | 2.70% | 2,530 |
| Jun 27, 2025 | 37.00 | 38.51 | 36.97 | 37.46 | 37.46 | 1.57% | 3,655 |
| Jun 26, 2025 | 38.00 | 38.00 | 36.44 | 36.88 | 36.88 | -2.95% | 1,850 |
| Jun 25, 2025 | 36.82 | 38.00 | 35.51 | 38.00 | 38.00 | 2.70% | 819 |
| Jun 24, 2025 | 36.75 | 37.25 | 34.51 | 37.00 | 37.00 | 0.68% | 4,930 |
| Jun 23, 2025 | 32.50 | 37.00 | 32.50 | 36.75 | 36.75 | -0.65% | 1,381 |
| Jun 20, 2025 | 36.01 | 37.00 | 36.01 | 36.99 | 36.99 | 3.44% | 3,079 |
| Jun 19, 2025 | 40.00 | 40.00 | 34.57 | 35.76 | 35.76 | -3.35% | 3,961 |