Prima Industries Limited (BOM:531246)
India · Delayed Price · Currency is INR 16.31
-0.94 (-5.45%)
At close: Oct 1, 2026
Prima Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 16.10 | 17.65 | 16.10 | 16.31 | 16.31 | -5.45% | 1,182 |
| Sep 30, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 1.53% | 1 |
| Sep 29, 2026 | 17.50 | 17.50 | 16.99 | 16.99 | 16.99 | -2.24% | 177 |
| Sep 28, 2026 | 17.38 | 17.38 | 16.07 | 17.38 | 17.38 | - | 1,128 |
| Sep 25, 2026 | 17.99 | 17.99 | 16.03 | 17.38 | 17.38 | 1.64% | 5,033 |
| Sep 23, 2026 | 17.60 | 17.60 | 16.50 | 17.10 | 17.10 | -2.12% | 126 |
| Sep 22, 2026 | 17.48 | 17.48 | 17.47 | 17.47 | 17.47 | -0.63% | 313 |
| Sep 21, 2026 | 17.70 | 17.70 | 16.01 | 17.58 | 17.58 | -1.12% | 1,040 |
| Sep 18, 2026 | 17.89 | 17.89 | 16.50 | 17.78 | 17.78 | - | 159 |
| Sep 17, 2026 | 17.89 | 17.89 | 17.78 | 17.78 | 17.78 | 0.51% | 452 |
| Sep 16, 2026 | 16.71 | 17.90 | 16.01 | 17.69 | 17.69 | 5.86% | 1,443 |
| Sep 15, 2026 | 17.99 | 17.99 | 16.71 | 16.71 | 16.71 | -6.80% | 174 |
| Sep 11, 2026 | 16.70 | 17.99 | 16.01 | 17.93 | 17.93 | 7.24% | 3,522 |
| Sep 10, 2026 | 17.89 | 18.10 | 16.51 | 16.72 | 16.72 | 1.33% | 1,924 |
| Sep 8, 2026 | 18.89 | 18.89 | 16.50 | 16.50 | 16.50 | -5.17% | 11 |
| Sep 7, 2026 | 17.80 | 18.39 | 16.11 | 17.40 | 17.40 | -0.11% | 508 |
| Sep 4, 2026 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 0.46% | 376 |
| Sep 3, 2026 | 17.68 | 18.28 | 17.10 | 17.34 | 17.34 | -1.53% | 649 |
| Sep 2, 2026 | 16.55 | 17.68 | 15.85 | 17.61 | 17.61 | 9.45% | 2,595 |
| Aug 31, 2026 | 16.01 | 16.09 | 16.01 | 16.09 | 16.09 | -3.07% | 22 |
| Aug 27, 2026 | 16.10 | 16.60 | 16.00 | 16.60 | 16.60 | 9.93% | 1,684 |
| Aug 26, 2026 | 16.16 | 17.63 | 15.10 | 15.10 | 15.10 | -6.09% | 1,147 |
| Aug 25, 2026 | 16.41 | 16.41 | 16.08 | 16.08 | 16.08 | -2.01% | 151 |
| Aug 24, 2026 | 17.50 | 17.50 | 16.21 | 16.41 | 16.41 | -6.66% | 240 |
| Aug 21, 2026 | 19.00 | 19.00 | 17.55 | 17.58 | 17.58 | -9.85% | 3,501 |
| Aug 20, 2026 | 16.70 | 19.56 | 16.70 | 19.50 | 19.50 | 5.41% | 602 |
| Aug 19, 2026 | 19.00 | 19.56 | 18.50 | 18.50 | 18.50 | -2.63% | 100 |
| Aug 18, 2026 | 19.50 | 19.58 | 19.00 | 19.00 | 19.00 | 6.74% | 60 |
| Aug 17, 2026 | 17.80 | 17.85 | 17.80 | 17.80 | 17.80 | - | 1,848 |
| Aug 13, 2026 | 17.00 | 17.80 | 17.00 | 17.80 | 17.80 | 4.71% | 2,426 |
| Aug 12, 2026 | 15.50 | 17.80 | 15.30 | 17.00 | 17.00 | 3.03% | 1,275 |
| Aug 11, 2026 | 16.46 | 16.50 | 16.00 | 16.50 | 16.50 | 0.24% | 360 |
| Aug 10, 2026 | 17.99 | 17.99 | 16.11 | 16.46 | 16.46 | -5.62% | 695 |
| Aug 7, 2026 | 16.86 | 17.48 | 16.01 | 17.44 | 17.44 | 1.40% | 288 |
| Aug 6, 2026 | 17.47 | 17.93 | 16.02 | 17.20 | 17.20 | -1.55% | 211 |
| Aug 4, 2026 | 17.50 | 17.70 | 16.11 | 17.47 | 17.47 | -1.47% | 1,427 |
| Aug 3, 2026 | 17.79 | 17.79 | 15.87 | 17.73 | 17.73 | 4.29% | 2,853 |
| Jul 31, 2026 | 17.90 | 17.90 | 15.40 | 17.00 | 17.00 | -0.58% | 3,948 |
| Jul 30, 2026 | 17.10 | 18.00 | 17.10 | 17.10 | 17.10 | -10.00% | 4,053 |
| Jul 29, 2026 | 18.20 | 20.00 | 18.20 | 19.00 | 19.00 | 4.40% | 7 |
| Jul 28, 2026 | 16.80 | 18.20 | 16.80 | 18.20 | 18.20 | 8.33% | 649 |
| Jul 27, 2026 | 17.50 | 17.50 | 16.80 | 16.80 | 16.80 | -8.65% | 168 |
| Jul 24, 2026 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - | 1 |
| Jul 23, 2026 | 18.40 | 18.40 | 18.39 | 18.39 | 18.39 | 8.18% | 17 |
| Jul 22, 2026 | 19.49 | 19.49 | 16.80 | 17.00 | 17.00 | -5.56% | 267 |
| Jul 21, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.11% | 54 |
| Jul 20, 2026 | 17.00 | 17.98 | 17.00 | 17.98 | 17.98 | 8.90% | 290 |
| Jul 17, 2026 | 18.00 | 18.00 | 16.50 | 16.51 | 16.51 | -3.73% | 1,054 |
| Jul 16, 2026 | 16.50 | 17.15 | 16.01 | 17.15 | 17.15 | - | 463 |
| Jul 15, 2026 | 17.30 | 17.30 | 17.00 | 17.15 | 17.15 | -0.98% | 310 |