Prakash Woollen & Synthetic Mills Limited (BOM:531437)
India · Delayed Price · Currency is INR 24.30
+0.10 (0.41%)
At close: May 6, 2026
BOM:531437 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 24.83 | 24.83 | 24.20 | 24.20 | 24.20 | -2.54% | 45 |
| May 4, 2026 | 22.81 | 26.60 | 22.81 | 24.83 | 24.83 | -0.68% | 908 |
| Apr 30, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1.38% | 2 |
| Apr 29, 2026 | 24.99 | 25.80 | 24.50 | 24.66 | 24.66 | 1.99% | 1,016 |
| Apr 28, 2026 | 23.90 | 25.64 | 23.90 | 24.18 | 24.18 | 1.09% | 928 |
| Apr 27, 2026 | 25.55 | 26.45 | 22.61 | 23.92 | 23.92 | -4.21% | 6,146 |
| Apr 24, 2026 | 25.79 | 28.00 | 24.13 | 24.97 | 24.97 | -1.15% | 13,640 |
| Apr 23, 2026 | 29.00 | 29.00 | 25.13 | 25.26 | 25.26 | -2.32% | 6,319 |
| Apr 22, 2026 | 23.85 | 27.39 | 22.85 | 25.86 | 25.86 | 13.17% | 41,278 |
| Apr 21, 2026 | 23.62 | 23.62 | 22.11 | 22.85 | 22.85 | -3.26% | 55 |
| Apr 20, 2026 | 24.39 | 24.39 | 22.00 | 23.62 | 23.62 | 0.51% | 1,839 |
| Apr 17, 2026 | 24.30 | 24.30 | 22.35 | 23.50 | 23.50 | 3.12% | 6,202 |
| Apr 16, 2026 | 23.99 | 23.99 | 21.80 | 22.79 | 22.79 | 4.54% | 959 |
| Apr 15, 2026 | 23.02 | 23.90 | 21.05 | 21.80 | 21.80 | -3.41% | 8,931 |
| Apr 13, 2026 | 24.14 | 24.14 | 22.00 | 22.57 | 22.57 | 0.62% | 712 |
| Apr 10, 2026 | 21.21 | 23.00 | 21.21 | 22.43 | 22.43 | 6.61% | 1,253 |
| Apr 9, 2026 | 23.90 | 23.90 | 20.74 | 21.04 | 21.04 | -7.48% | 6,148 |
| Apr 8, 2026 | 22.99 | 22.99 | 21.00 | 22.74 | 22.74 | 4.12% | 992 |
| Apr 7, 2026 | 21.20 | 21.95 | 20.50 | 21.84 | 21.84 | 4.75% | 5,533 |
| Apr 6, 2026 | 19.01 | 20.95 | 19.01 | 20.85 | 20.85 | 6.92% | 5,547 |
| Apr 2, 2026 | 19.75 | 20.01 | 19.10 | 19.50 | 19.50 | -0.91% | 10,863 |
| Apr 1, 2026 | 17.94 | 19.79 | 17.94 | 19.68 | 19.68 | 9.70% | 1,251 |
| Mar 30, 2026 | 21.90 | 21.90 | 17.86 | 17.94 | 17.94 | -9.21% | 7,877 |
| Mar 27, 2026 | 21.20 | 23.44 | 19.00 | 19.76 | 19.76 | -9.85% | 7,733 |
| Mar 25, 2026 | 20.80 | 22.99 | 20.80 | 21.92 | 21.92 | -0.09% | 11,720 |
| Mar 24, 2026 | 22.90 | 22.90 | 21.00 | 21.94 | 21.94 | 4.48% | 859 |
| Mar 23, 2026 | 21.42 | 21.42 | 21.00 | 21.00 | 21.00 | -1.96% | 1,720 |
| Mar 20, 2026 | 22.06 | 22.80 | 20.85 | 21.42 | 21.42 | -3.90% | 15,989 |
| Mar 19, 2026 | 23.45 | 23.45 | 20.80 | 22.29 | 22.29 | -0.49% | 161 |
| Mar 18, 2026 | 23.00 | 23.74 | 22.40 | 22.40 | 22.40 | 1.91% | 655 |
| Mar 17, 2026 | 24.00 | 24.00 | 21.97 | 21.98 | 21.98 | 2.28% | 310 |
| Mar 16, 2026 | 22.88 | 22.88 | 21.49 | 21.49 | 21.49 | -0.56% | 355 |
| Mar 13, 2026 | 21.10 | 22.39 | 21.10 | 21.61 | 21.61 | -0.73% | 2,409 |
| Mar 12, 2026 | 20.90 | 21.80 | 20.80 | 21.77 | 21.77 | 2.16% | 1,938 |
| Mar 11, 2026 | 24.99 | 24.99 | 18.66 | 21.31 | 21.31 | -3.14% | 27,612 |
| Mar 10, 2026 | 21.85 | 23.19 | 21.52 | 22.00 | 22.00 | 1.29% | 1,972 |
| Mar 9, 2026 | 23.00 | 23.00 | 20.26 | 21.72 | 21.72 | -6.34% | 10,779 |
| Mar 6, 2026 | 23.55 | 23.55 | 23.19 | 23.19 | 23.19 | -1.53% | 235 |
| Mar 5, 2026 | 25.00 | 25.00 | 23.00 | 23.55 | 23.55 | 0.43% | 438 |
| Mar 4, 2026 | 20.75 | 23.94 | 20.75 | 23.45 | 23.45 | 3.76% | 1,355 |
| Mar 2, 2026 | 22.80 | 22.80 | 22.60 | 22.60 | 22.60 | -0.88% | 1,523 |
| Feb 27, 2026 | 24.39 | 24.39 | 22.50 | 22.80 | 22.80 | -6.52% | 604 |
| Feb 26, 2026 | 25.49 | 25.49 | 24.39 | 24.39 | 24.39 | -0.85% | 60 |
| Feb 25, 2026 | 25.45 | 25.45 | 24.00 | 24.60 | 24.60 | 2.54% | 1,196 |
| Feb 24, 2026 | 23.00 | 24.75 | 22.55 | 23.99 | 23.99 | 2.30% | 1,188 |
| Feb 23, 2026 | 21.05 | 24.79 | 21.05 | 23.45 | 23.45 | -0.34% | 815 |
| Feb 20, 2026 | 25.35 | 25.35 | 23.00 | 23.53 | 23.53 | -3.64% | 431 |
| Feb 19, 2026 | 23.88 | 24.50 | 23.06 | 24.42 | 24.42 | -0.33% | 52 |
| Feb 18, 2026 | 24.85 | 24.85 | 24.50 | 24.50 | 24.50 | 6.29% | 200 |
| Feb 17, 2026 | 26.00 | 26.00 | 23.05 | 23.05 | 23.05 | -4.36% | 653 |