Prakash Woollen & Synthetic Mills Limited (BOM:531437)
India · Delayed Price · Currency is INR 24.70
-0.26 (-1.04%)
At close: May 25, 2026
BOM:531437 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 24.96 | 26.00 | 24.70 | 24.70 | 24.70 | -1.04% | 405 |
| May 22, 2026 | 26.00 | 26.00 | 24.40 | 24.96 | 24.96 | -0.08% | 293 |
| May 21, 2026 | 26.50 | 26.50 | 24.40 | 24.98 | 24.98 | 3.05% | 555 |
| May 20, 2026 | 24.70 | 25.89 | 24.13 | 24.24 | 24.24 | -5.09% | 1,172 |
| May 19, 2026 | 27.47 | 27.47 | 23.10 | 25.54 | 25.54 | 2.45% | 2,920 |
| May 18, 2026 | 27.48 | 27.48 | 24.60 | 24.93 | 24.93 | -1.81% | 417 |
| May 15, 2026 | 24.40 | 26.00 | 24.22 | 25.39 | 25.39 | 2.84% | 648 |
| May 14, 2026 | 25.49 | 25.49 | 24.10 | 24.69 | 24.69 | -1.20% | 199 |
| May 13, 2026 | 23.74 | 25.19 | 23.74 | 24.99 | 24.99 | 3.18% | 297 |
| May 12, 2026 | 26.00 | 26.00 | 24.20 | 24.22 | 24.22 | -3.51% | 6,536 |
| May 11, 2026 | 24.99 | 25.90 | 24.55 | 25.10 | 25.10 | 0.44% | 4,322 |
| May 8, 2026 | 25.85 | 25.85 | 24.30 | 24.99 | 24.99 | 3.26% | 137 |
| May 7, 2026 | 26.44 | 26.44 | 24.15 | 24.20 | 24.20 | -0.41% | 431 |
| May 6, 2026 | 25.01 | 25.89 | 24.00 | 24.30 | 24.30 | 0.41% | 308 |
| 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 |