Prime Property Development Corporation Limited (BOM:530695)
India · Delayed Price · Currency is INR 21.80
+2.05 (10.38%)
At close: Apr 15, 2026
BOM:530695 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 20.15 | 22.29 | 18.53 | 21.80 | 21.80 | 10.38% | 2,038 |
| Apr 13, 2026 | 18.50 | 19.99 | 18.50 | 19.75 | 19.75 | 8.88% | 670 |
| Apr 10, 2026 | 17.69 | 18.78 | 17.69 | 18.14 | 18.14 | 0.50% | 1,352 |
| Apr 9, 2026 | 17.52 | 18.40 | 16.91 | 18.05 | 18.05 | 2.56% | 2,272 |
| Apr 8, 2026 | 18.54 | 18.54 | 17.00 | 17.60 | 17.60 | 0.06% | 1,693 |
| Apr 7, 2026 | 17.90 | 18.59 | 17.31 | 17.59 | 17.59 | 2.69% | 1,467 |
| Apr 6, 2026 | 19.74 | 19.74 | 16.37 | 17.13 | 17.13 | 1.06% | 1,316 |
| Apr 2, 2026 | 18.98 | 18.98 | 16.51 | 16.95 | 16.95 | -1.57% | 1,467 |
| Apr 1, 2026 | 19.01 | 19.01 | 17.04 | 17.22 | 17.22 | -3.75% | 1,695 |
| Mar 30, 2026 | 19.99 | 20.00 | 17.50 | 17.89 | 17.89 | 0.90% | 12,076 |
| Mar 27, 2026 | 16.40 | 20.59 | 16.40 | 17.73 | 17.73 | 2.37% | 8,335 |
| Mar 25, 2026 | 20.69 | 20.89 | 16.50 | 17.32 | 17.32 | -0.69% | 6,662 |
| Mar 24, 2026 | 21.95 | 21.95 | 15.35 | 17.44 | 17.44 | -4.75% | 6,532 |
| Mar 23, 2026 | 20.98 | 20.98 | 18.02 | 18.31 | 18.31 | -3.02% | 997 |
| Mar 20, 2026 | 21.10 | 21.10 | 18.00 | 18.88 | 18.88 | -7.00% | 22,611 |
| Mar 19, 2026 | 20.70 | 22.51 | 18.61 | 20.30 | 20.30 | 1.10% | 8,281 |
| Mar 18, 2026 | 23.44 | 23.44 | 20.00 | 20.08 | 20.08 | -3.32% | 5,320 |
| Mar 17, 2026 | 21.30 | 21.84 | 19.60 | 20.77 | 20.77 | 3.28% | 625 |
| Mar 16, 2026 | 22.84 | 22.84 | 19.89 | 20.11 | 20.11 | -1.81% | 236 |
| Mar 13, 2026 | 21.75 | 21.75 | 19.21 | 20.48 | 20.48 | -3.98% | 8,627 |
| Mar 12, 2026 | 26.60 | 26.60 | 19.11 | 21.33 | 21.33 | -4.78% | 14,114 |
| Mar 11, 2026 | 23.00 | 23.00 | 20.45 | 22.40 | 22.40 | 6.41% | 3,159 |
| Mar 10, 2026 | 21.40 | 22.49 | 21.01 | 21.05 | 21.05 | -1.54% | 8,485 |
| Mar 9, 2026 | 22.00 | 22.94 | 21.00 | 21.38 | 21.38 | -2.82% | 1,220 |
| Mar 6, 2026 | 22.25 | 22.25 | 21.90 | 22.00 | 22.00 | -5.78% | 2,321 |
| 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 |