Prime Property Development Corporation Limited (BOM:530695)
India · Delayed Price · Currency is INR 22.00
-1.35 (-5.78%)
At close: Mar 6, 2026
BOM:530695 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 23.53 | 23.53 | 21.00 | 23.35 | 23.35 | -0.76% | 257 |
| Mar 2, 2026 | 23.40 | 23.69 | 21.50 | 23.53 | 23.53 | -0.93% | 4,129 |
| Feb 27, 2026 | 23.41 | 24.25 | 23.01 | 23.75 | 23.75 | 1.45% | 1,089 |
| Feb 26, 2026 | 23.50 | 24.00 | 22.91 | 23.41 | 23.41 | -1.43% | 1,708 |
| Feb 25, 2026 | 24.70 | 24.70 | 23.26 | 23.75 | 23.75 | 0.93% | 1,862 |
| Feb 24, 2026 | 23.70 | 23.70 | 23.01 | 23.53 | 23.53 | -2.73% | 846 |
| Feb 23, 2026 | 24.99 | 24.99 | 24.11 | 24.19 | 24.19 | 0.33% | 126 |
| Feb 20, 2026 | 24.80 | 24.80 | 23.99 | 24.11 | 24.11 | 1.26% | 241 |
| Feb 19, 2026 | 23.80 | 24.84 | 23.80 | 23.81 | 23.81 | 0.80% | 433 |
| Feb 18, 2026 | 23.60 | 24.74 | 23.00 | 23.62 | 23.62 | -4.64% | 2,816 |
| Feb 17, 2026 | 24.18 | 24.88 | 24.18 | 24.77 | 24.77 | 2.82% | 99 |
| Feb 16, 2026 | 24.01 | 24.73 | 23.50 | 24.09 | 24.09 | 0.37% | 1,442 |
| Feb 13, 2026 | 26.98 | 26.98 | 23.90 | 24.00 | 24.00 | -4.08% | 17,216 |
| Feb 12, 2026 | 25.50 | 28.96 | 24.00 | 25.02 | 25.02 | 3.22% | 15,910 |
| Feb 11, 2026 | 28.53 | 28.53 | 24.00 | 24.24 | 24.24 | -13.37% | 14,357 |
| Feb 10, 2026 | 26.06 | 27.98 | 25.52 | 27.98 | 27.98 | 9.43% | 867 |
| Feb 9, 2026 | 26.52 | 26.52 | 25.36 | 25.57 | 25.57 | -3.65% | 784 |
| Feb 6, 2026 | 26.75 | 26.75 | 25.20 | 26.54 | 26.54 | -0.79% | 567 |
| Feb 5, 2026 | 25.51 | 27.75 | 25.00 | 26.75 | 26.75 | 3.28% | 877 |
| Feb 4, 2026 | 25.50 | 28.60 | 25.35 | 25.90 | 25.90 | 1.45% | 1,615 |
| Feb 3, 2026 | 27.06 | 27.06 | 24.30 | 25.53 | 25.53 | -5.41% | 7,658 |
| Feb 2, 2026 | 27.16 | 27.18 | 26.00 | 26.99 | 26.99 | 1.35% | 3,868 |
| Feb 1, 2026 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | -2.88% | 186 |
| Jan 30, 2026 | 27.56 | 27.56 | 27.10 | 27.42 | 27.42 | -0.62% | 32 |
| Jan 29, 2026 | 27.63 | 27.63 | 26.46 | 27.59 | 27.59 | -0.18% | 1,356 |
| Jan 28, 2026 | 27.00 | 27.85 | 26.41 | 27.64 | 27.64 | 5.94% | 836 |
| Jan 27, 2026 | 26.26 | 26.26 | 26.00 | 26.09 | 26.09 | -6.08% | 1,603 |
| Jan 23, 2026 | 26.02 | 28.89 | 26.02 | 27.78 | 27.78 | 5.75% | 929 |
| Jan 22, 2026 | 26.27 | 29.40 | 26.27 | 26.27 | 26.27 | - | 213 |
| Jan 21, 2026 | 26.25 | 27.94 | 26.25 | 26.27 | 26.27 | -5.71% | 179 |
| Jan 20, 2026 | 28.01 | 28.01 | 27.86 | 27.86 | 27.86 | -0.50% | 74 |
| Jan 19, 2026 | 29.63 | 29.63 | 26.90 | 28.00 | 28.00 | -5.50% | 1,100 |
| Jan 16, 2026 | 29.00 | 29.66 | 29.00 | 29.63 | 29.63 | -0.20% | 1,101 |
| Jan 14, 2026 | 29.85 | 29.85 | 28.84 | 29.69 | 29.69 | 2.03% | 11 |
| Jan 13, 2026 | 28.00 | 29.89 | 28.00 | 29.10 | 29.10 | 3.93% | 64 |
| Jan 12, 2026 | 29.94 | 29.94 | 27.02 | 28.00 | 28.00 | 1.71% | 50 |
| Jan 9, 2026 | 29.00 | 29.00 | 27.11 | 27.53 | 27.53 | 0.25% | 246 |
| Jan 8, 2026 | 27.10 | 28.29 | 27.10 | 27.46 | 27.46 | -2.90% | 710 |
| Jan 7, 2026 | 29.29 | 30.99 | 28.17 | 28.28 | 28.28 | -2.48% | 15,228 |
| Jan 6, 2026 | 31.89 | 31.89 | 29.00 | 29.00 | 29.00 | 8.86% | 2,228 |
| Jan 5, 2026 | 26.96 | 26.96 | 26.61 | 26.64 | 26.64 | 1.14% | 315 |
| Jan 2, 2026 | 27.23 | 27.23 | 26.33 | 26.34 | 26.34 | -5.93% | 366 |
| Jan 1, 2026 | 27.01 | 28.00 | 27.01 | 28.00 | 28.00 | 0.72% | 233 |
| Dec 31, 2025 | 27.10 | 27.85 | 27.10 | 27.80 | 27.80 | 2.89% | 358 |
| Dec 30, 2025 | 27.01 | 27.02 | 27.01 | 27.02 | 27.02 | 0.07% | 71 |
| Dec 29, 2025 | 26.30 | 27.70 | 26.30 | 27.00 | 27.00 | -4.26% | 48 |
| Dec 26, 2025 | 31.63 | 31.63 | 26.20 | 28.20 | 28.20 | 0.75% | 77 |
| Dec 24, 2025 | 26.98 | 28.10 | 26.98 | 27.99 | 27.99 | 2.68% | 2,057 |
| Dec 23, 2025 | 26.89 | 28.50 | 26.89 | 27.26 | 27.26 | 0.33% | 589 |
| Dec 22, 2025 | 30.00 | 30.00 | 27.17 | 27.17 | 27.17 | 0.63% | 484 |