Prime Property Development Corporation Limited (BOM:530695)
India · Delayed Price · Currency is INR 25.88
-1.12 (-4.15%)
At close: Oct 1, 2026
BOM:530695 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 25.00 | 27.24 | 24.57 | 25.88 | 25.88 | -4.15% | 5,463 |
| Sep 30, 2026 | 27.63 | 27.63 | 26.75 | 27.00 | 27.00 | 1.85% | 5,326 |
| Sep 29, 2026 | 27.99 | 27.99 | 24.82 | 26.51 | 26.51 | -3.04% | 900 |
| Sep 28, 2026 | 25.68 | 27.50 | 25.00 | 27.34 | 27.34 | 7.01% | 3,823 |
| Sep 25, 2026 | 25.50 | 27.00 | 25.50 | 25.55 | 25.55 | -0.43% | 409 |
| Sep 24, 2026 | 25.70 | 27.40 | 25.40 | 25.66 | 25.66 | -0.70% | 2,863 |
| Sep 23, 2026 | 27.10 | 27.10 | 25.40 | 25.84 | 25.84 | -0.73% | 330 |
| Sep 22, 2026 | 27.99 | 27.99 | 24.56 | 26.03 | 26.03 | -3.38% | 4,259 |
| Sep 21, 2026 | 27.90 | 27.90 | 25.80 | 26.94 | 26.94 | 4.87% | 11,205 |
| Sep 18, 2026 | 26.88 | 26.88 | 25.69 | 25.69 | 25.69 | 0.23% | 107 |
| Sep 17, 2026 | 24.00 | 26.40 | 24.00 | 25.63 | 25.63 | 6.79% | 2,295 |
| Sep 16, 2026 | 25.56 | 25.56 | 23.26 | 24.00 | 24.00 | -4.23% | 184 |
| Sep 15, 2026 | 25.69 | 27.00 | 25.01 | 25.06 | 25.06 | -0.52% | 11,064 |
| Sep 11, 2026 | 25.00 | 25.20 | 22.59 | 25.19 | 25.19 | 0.36% | 3,146 |
| Sep 10, 2026 | 24.44 | 26.59 | 23.00 | 25.10 | 25.10 | 2.70% | 3,002 |
| Sep 9, 2026 | 24.50 | 26.00 | 23.41 | 24.44 | 24.44 | -6.00% | 3,647 |
| Sep 8, 2026 | 24.00 | 26.14 | 23.25 | 26.00 | 26.00 | 8.33% | 1,647 |
| Sep 7, 2026 | 26.51 | 26.51 | 24.00 | 24.00 | 24.00 | -7.66% | 160 |
| Sep 4, 2026 | 25.19 | 26.43 | 24.75 | 25.99 | 25.99 | 3.18% | 5,371 |
| Sep 3, 2026 | 24.00 | 25.19 | 24.00 | 25.19 | 25.19 | 4.96% | 623 |
| Sep 2, 2026 | 23.98 | 24.25 | 23.30 | 24.00 | 24.00 | 3.90% | 9,962 |
| Sep 1, 2026 | 24.00 | 24.00 | 22.99 | 23.10 | 23.10 | -4.51% | 5,051 |
| Aug 31, 2026 | 22.07 | 24.19 | 22.07 | 24.19 | 24.19 | 4.40% | 1,181 |
| Aug 28, 2026 | 24.35 | 24.35 | 23.16 | 23.17 | 23.17 | -4.85% | 2,265 |
| Aug 27, 2026 | 23.70 | 24.39 | 23.01 | 24.35 | 24.35 | 4.78% | 3,110 |
| Aug 26, 2026 | 24.39 | 24.39 | 23.24 | 23.24 | 23.24 | -4.72% | 90 |
| Aug 25, 2026 | 24.99 | 24.99 | 23.71 | 24.39 | 24.39 | -2.21% | 474 |
| Aug 24, 2026 | 24.47 | 24.96 | 24.10 | 24.94 | 24.94 | 3.96% | 533 |
| 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 |