Prakash Woollen & Synthetic Mills Limited (BOM:531437)
India · Delayed Price · Currency is INR 21.83
-0.26 (-1.18%)
At close: Oct 1, 2026
BOM:531437 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 20.50 | 23.00 | 20.25 | 21.83 | 21.83 | -1.18% | 1,928 |
| Sep 30, 2026 | 23.37 | 24.38 | 21.66 | 22.09 | 22.09 | -5.48% | 7,694 |
| Sep 29, 2026 | 25.34 | 25.34 | 21.99 | 23.37 | 23.37 | -0.26% | 5,151 |
| Sep 28, 2026 | 21.83 | 23.65 | 21.20 | 23.43 | 23.43 | 7.38% | 3,294 |
| Sep 25, 2026 | 22.25 | 22.70 | 21.20 | 21.82 | 21.82 | -1.80% | 5,204 |
| Sep 24, 2026 | 23.04 | 23.04 | 21.52 | 22.22 | 22.22 | -2.63% | 1,492 |
| Sep 23, 2026 | 22.44 | 22.99 | 22.44 | 22.82 | 22.82 | 3.45% | 979 |
| Sep 22, 2026 | 22.85 | 23.77 | 21.85 | 22.06 | 22.06 | 0.32% | 2,562 |
| Sep 21, 2026 | 22.50 | 22.84 | 21.81 | 21.99 | 21.99 | -2.74% | 6,245 |
| Sep 18, 2026 | 23.00 | 23.25 | 22.50 | 22.61 | 22.61 | -3.58% | 1,917 |
| Sep 17, 2026 | 23.47 | 24.20 | 23.00 | 23.45 | 23.45 | 2.67% | 1,317 |
| Sep 16, 2026 | 22.25 | 24.40 | 22.00 | 22.84 | 22.84 | 4.77% | 939 |
| Sep 15, 2026 | 22.89 | 22.89 | 20.86 | 21.80 | 21.80 | -1.00% | 1,127 |
| Sep 11, 2026 | 22.99 | 22.99 | 22.01 | 22.02 | 22.02 | 0.09% | 1,311 |
| Sep 10, 2026 | 25.40 | 25.40 | 21.90 | 22.00 | 22.00 | -3.93% | 3,206 |
| Sep 9, 2026 | 23.25 | 23.25 | 22.00 | 22.90 | 22.90 | -0.43% | 756 |
| Sep 8, 2026 | 22.40 | 23.49 | 22.01 | 23.00 | 23.00 | 5.02% | 718 |
| Sep 7, 2026 | 21.17 | 22.44 | 20.80 | 21.90 | 21.90 | -0.82% | 13,844 |
| Sep 4, 2026 | 22.44 | 22.44 | 21.17 | 22.08 | 22.08 | -1.78% | 3,057 |
| Sep 3, 2026 | 21.05 | 23.49 | 21.05 | 22.48 | 22.48 | -1.40% | 859 |
| Sep 2, 2026 | 22.44 | 22.90 | 21.00 | 22.80 | 22.80 | 0.66% | 14,111 |
| Sep 1, 2026 | 22.44 | 22.65 | 21.00 | 22.65 | 22.65 | 1.25% | 748 |
| Aug 31, 2026 | 22.79 | 22.79 | 22.00 | 22.37 | 22.37 | -2.48% | 459 |
| Aug 28, 2026 | 22.76 | 23.34 | 22.00 | 22.94 | 22.94 | 1.24% | 227 |
| Aug 27, 2026 | 23.35 | 23.35 | 22.66 | 22.66 | 22.66 | -3.94% | 1,443 |
| Aug 26, 2026 | 23.80 | 23.80 | 22.06 | 23.59 | 23.59 | -0.67% | 994 |
| Aug 25, 2026 | 23.00 | 23.87 | 23.00 | 23.75 | 23.75 | 6.03% | 23 |
| Aug 24, 2026 | 21.45 | 22.98 | 21.45 | 22.40 | 22.40 | -3.70% | 10,339 |
| Aug 21, 2026 | 24.49 | 24.49 | 21.95 | 23.26 | 23.26 | 1.79% | 3,637 |
| Aug 20, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 0.84% | 118 |
| Aug 19, 2026 | 22.05 | 24.79 | 22.05 | 22.66 | 22.66 | -3.45% | 588 |
| Aug 18, 2026 | 23.60 | 23.60 | 22.30 | 23.47 | 23.47 | -0.55% | 224 |
| Aug 17, 2026 | 20.50 | 23.80 | 20.50 | 23.60 | 23.60 | 7.27% | 692 |
| Aug 14, 2026 | 22.85 | 22.85 | 21.56 | 22.00 | 22.00 | -0.05% | 1,661 |
| Aug 13, 2026 | 21.05 | 23.55 | 21.05 | 22.01 | 22.01 | -3.68% | 6,979 |
| Aug 12, 2026 | 23.00 | 24.25 | 22.50 | 22.85 | 22.85 | -0.65% | 3,229 |
| Aug 11, 2026 | 22.25 | 26.70 | 22.25 | 23.00 | 23.00 | 3.37% | 10,660 |
| Aug 10, 2026 | 21.65 | 22.89 | 21.65 | 22.25 | 22.25 | -3.26% | 1,403 |
| Aug 7, 2026 | 22.50 | 23.00 | 22.50 | 23.00 | 23.00 | - | 957 |
| Aug 6, 2026 | 22.00 | 23.70 | 22.00 | 23.00 | 23.00 | - | 959 |
| Aug 5, 2026 | 24.49 | 24.49 | 23.00 | 23.00 | 23.00 | - | 47 |
| Aug 4, 2026 | 22.16 | 23.90 | 22.00 | 23.00 | 23.00 | 0.74% | 1,682 |
| Aug 3, 2026 | 22.82 | 23.90 | 22.35 | 22.83 | 22.83 | 0.04% | 1,526 |
| Jul 31, 2026 | 22.06 | 23.40 | 22.06 | 22.82 | 22.82 | 3.73% | 656 |
| Jul 30, 2026 | 25.40 | 25.40 | 22.00 | 22.00 | 22.00 | -3.68% | 578 |
| Jul 29, 2026 | 22.99 | 22.99 | 22.26 | 22.84 | 22.84 | 0.97% | 467 |
| Jul 28, 2026 | 22.16 | 22.94 | 21.67 | 22.62 | 22.62 | 1.66% | 1,322 |
| Jul 27, 2026 | 22.09 | 22.94 | 22.09 | 22.25 | 22.25 | 0.23% | 3,410 |
| Jul 24, 2026 | 20.85 | 22.95 | 20.85 | 22.20 | 22.20 | 0.41% | 1,033 |
| Jul 23, 2026 | 22.06 | 22.74 | 22.06 | 22.11 | 22.11 | 0.50% | 641 |