Prime Property Development Corporation Limited (BOM:530695)
India · Delayed Price · Currency is INR 23.99
-0.98 (-3.92%)
At close: Aug 21, 2026
BOM:530695 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 23.81 | 24.00 | 23.73 | 23.99 | 23.99 | -3.92% | 6,483 |
| Aug 20, 2026 | 25.00 | 25.00 | 23.80 | 24.97 | 24.97 | 4.83% | 1,586 |
| Aug 19, 2026 | 24.40 | 24.50 | 23.81 | 23.82 | 23.82 | -4.95% | 5,309 |
| Aug 18, 2026 | 26.00 | 26.14 | 25.06 | 25.06 | 25.06 | -4.97% | 5,242 |
| Aug 17, 2026 | 26.65 | 26.65 | 26.37 | 26.37 | 26.37 | -4.97% | 4,650 |
| Aug 14, 2026 | 27.20 | 28.30 | 26.50 | 27.75 | 27.75 | 2.70% | 1,307 |
| Aug 13, 2026 | 26.86 | 28.60 | 26.85 | 27.02 | 27.02 | -1.21% | 2,445 |
| Aug 12, 2026 | 27.22 | 28.80 | 27.22 | 27.35 | 27.35 | -4.10% | 299 |
| Aug 11, 2026 | 29.24 | 29.24 | 27.70 | 28.52 | 28.52 | -1.66% | 1,786 |
| Aug 10, 2026 | 29.00 | 29.18 | 28.98 | 29.00 | 29.00 | 2.26% | 661 |
| Aug 7, 2026 | 29.48 | 29.48 | 28.02 | 28.36 | 28.36 | -3.83% | 1,675 |
| Aug 6, 2026 | 29.10 | 29.50 | 28.40 | 29.49 | 29.49 | -1.17% | 6,779 |
| Aug 5, 2026 | 29.99 | 29.99 | 29.53 | 29.84 | 29.84 | 3.29% | 122 |
| Aug 4, 2026 | 28.20 | 28.98 | 28.05 | 28.89 | 28.89 | 2.45% | 750 |
| Aug 3, 2026 | 28.20 | 28.75 | 28.20 | 28.20 | 28.20 | -2.15% | 3,128 |
| Jul 31, 2026 | 27.67 | 28.82 | 26.45 | 28.82 | 28.82 | 3.67% | 481 |
| Jul 30, 2026 | 28.28 | 28.28 | 25.66 | 27.80 | 27.80 | 2.92% | 2,002 |
| Jul 29, 2026 | 28.73 | 28.73 | 26.01 | 27.01 | 27.01 | -1.32% | 754 |
| Jul 27, 2026 | 27.02 | 27.99 | 26.50 | 27.37 | 27.37 | 0.26% | 3,991 |
| Jul 24, 2026 | 26.50 | 27.30 | 26.50 | 27.30 | 27.30 | 4.60% | 99 |
| Jul 23, 2026 | 28.24 | 28.24 | 25.56 | 26.10 | 26.10 | -2.97% | 4,251 |
| Jul 22, 2026 | 26.51 | 26.98 | 25.65 | 26.90 | 26.90 | -0.30% | 2,389 |
| Jul 21, 2026 | 26.46 | 27.00 | 26.00 | 26.98 | 26.98 | -0.07% | 3,841 |
| Jul 20, 2026 | 27.50 | 27.50 | 26.55 | 27.00 | 27.00 | 0.37% | 897 |
| Jul 17, 2026 | 28.08 | 28.08 | 26.75 | 26.90 | 26.90 | 0.56% | 3,212 |
| Jul 16, 2026 | 28.30 | 28.30 | 26.75 | 26.75 | 26.75 | -0.93% | 1,328 |
| Jul 15, 2026 | 28.32 | 28.32 | 26.11 | 27.00 | 27.00 | 0.04% | 7,384 |
| Jul 14, 2026 | 26.80 | 27.00 | 26.01 | 26.99 | 26.99 | 0.41% | 5,724 |
| Jul 13, 2026 | 28.50 | 28.50 | 25.87 | 26.88 | 26.88 | -1.29% | 5,005 |
| Jul 10, 2026 | 29.96 | 29.96 | 27.12 | 27.23 | 27.23 | -4.59% | 4,500 |
| Jul 9, 2026 | 28.35 | 29.75 | 28.35 | 28.54 | 28.54 | 0.53% | 4,793 |
| Jul 8, 2026 | 28.30 | 30.45 | 27.90 | 28.39 | 28.39 | -2.10% | 2,204 |
| Jul 7, 2026 | 30.71 | 30.71 | 28.02 | 29.00 | 29.00 | -0.85% | 1,057 |
| Jul 6, 2026 | 29.48 | 30.50 | 29.20 | 29.25 | 29.25 | -0.51% | 2,580 |
| Jul 3, 2026 | 30.94 | 30.94 | 28.90 | 29.40 | 29.40 | -0.24% | 974 |
| Jul 2, 2026 | 31.50 | 31.50 | 29.41 | 29.47 | 29.47 | -1.86% | 1,245 |
| Jul 1, 2026 | 31.89 | 31.89 | 30.00 | 30.03 | 30.03 | -2.37% | 1,650 |
| Jun 30, 2026 | 33.00 | 33.00 | 30.31 | 30.76 | 30.76 | -3.54% | 2,704 |
| Jun 29, 2026 | 32.90 | 32.90 | 31.34 | 31.89 | 31.89 | -3.31% | 3,012 |
| Jun 25, 2026 | 33.45 | 33.52 | 30.75 | 32.98 | 32.98 | 3.29% | 3,202 |
| Jun 24, 2026 | 31.48 | 33.05 | 30.10 | 31.93 | 31.93 | 1.43% | 11,189 |
| Jun 23, 2026 | 31.00 | 31.99 | 30.12 | 31.48 | 31.48 | 1.55% | 2,229 |
| Jun 22, 2026 | 32.43 | 32.43 | 30.21 | 31.00 | 31.00 | -2.49% | 2,382 |
| Jun 19, 2026 | 33.28 | 33.28 | 31.00 | 31.79 | 31.79 | 0.28% | 4,335 |
| Jun 18, 2026 | 29.20 | 31.90 | 29.02 | 31.70 | 31.70 | 3.80% | 4,379 |
| Jun 17, 2026 | 31.00 | 32.00 | 30.51 | 30.54 | 30.54 | -4.35% | 2,082 |
| Jun 16, 2026 | 33.19 | 33.19 | 31.05 | 31.93 | 31.93 | -2.15% | 1,934 |
| Jun 15, 2026 | 33.20 | 33.20 | 30.80 | 32.63 | 32.63 | 2.64% | 4,644 |
| Jun 12, 2026 | 31.98 | 32.70 | 30.00 | 31.79 | 31.79 | 1.89% | 7,865 |
| Jun 11, 2026 | 32.69 | 33.50 | 31.06 | 31.20 | 31.20 | -4.56% | 8,057 |