Prakash Woollen & Synthetic Mills Limited (BOM:531437)
India · Delayed Price · Currency is INR 22.00
-0.84 (-3.68%)
At close: Jul 30, 2026
BOM:531437 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 22.66 | 22.66 | 21.68 | 22.00 | 22.00 | -2.53% | 2,137 |
| Jul 21, 2026 | 23.00 | 23.00 | 22.55 | 22.57 | 22.57 | 1.58% | 379 |
| Jul 20, 2026 | 22.66 | 22.66 | 22.22 | 22.22 | 22.22 | -1.94% | 856 |
| Jul 17, 2026 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | -0.53% | 40 |
| Jul 16, 2026 | 22.94 | 23.35 | 21.66 | 22.78 | 22.78 | 3.36% | 3,211 |
| Jul 15, 2026 | 22.58 | 22.58 | 21.85 | 22.04 | 22.04 | -2.43% | 3,877 |
| Jul 14, 2026 | 22.76 | 23.28 | 22.58 | 22.59 | 22.59 | -1.22% | 1,802 |
| Jul 13, 2026 | 22.60 | 23.40 | 21.51 | 22.87 | 22.87 | 3.48% | 9,424 |
| Jul 10, 2026 | 22.50 | 23.40 | 21.56 | 22.10 | 22.10 | -1.87% | 5,337 |
| Jul 9, 2026 | 22.94 | 23.90 | 22.50 | 22.52 | 22.52 | 0.72% | 3,819 |
| Jul 8, 2026 | 22.65 | 23.20 | 22.22 | 22.36 | 22.36 | 0.58% | 4,624 |
| Jul 7, 2026 | 22.67 | 23.00 | 21.66 | 22.23 | 22.23 | -2.29% | 1,033 |
| Jul 6, 2026 | 21.50 | 23.68 | 21.50 | 22.75 | 22.75 | 1.56% | 1,943 |
| Jul 3, 2026 | 22.65 | 22.85 | 21.36 | 22.40 | 22.40 | -2.61% | 2,666 |
| Jul 2, 2026 | 22.40 | 23.90 | 22.40 | 23.00 | 23.00 | 0.74% | 736 |
| Jul 1, 2026 | 22.53 | 23.00 | 22.11 | 22.83 | 22.83 | 1.06% | 293 |
| Jun 30, 2026 | 21.22 | 24.00 | 21.22 | 22.59 | 22.59 | 1.48% | 4,784 |
| Jun 29, 2026 | 23.89 | 23.89 | 22.22 | 22.26 | 22.26 | -0.45% | 737 |
| Jun 25, 2026 | 23.25 | 23.25 | 22.20 | 22.36 | 22.36 | -1.89% | 318 |
| Jun 24, 2026 | 23.27 | 23.99 | 21.80 | 22.79 | 22.79 | -1.85% | 4,575 |
| Jun 23, 2026 | 23.50 | 23.82 | 22.30 | 23.22 | 23.22 | 4.45% | 2,669 |
| Jun 22, 2026 | 25.49 | 25.49 | 22.00 | 22.23 | 22.23 | -7.37% | 11,629 |
| Jun 19, 2026 | 24.98 | 24.98 | 23.60 | 24.00 | 24.00 | 1.78% | 722 |
| Jun 18, 2026 | 24.00 | 24.01 | 22.50 | 23.58 | 23.58 | -1.75% | 2,143 |
| Jun 17, 2026 | 24.97 | 24.97 | 23.75 | 24.00 | 24.00 | 0.08% | 1,082 |
| Jun 16, 2026 | 25.99 | 25.99 | 23.05 | 23.98 | 23.98 | -0.66% | 4,881 |
| Jun 15, 2026 | 26.00 | 26.00 | 22.90 | 24.14 | 24.14 | 0.88% | 1,516 |
| Jun 12, 2026 | 24.12 | 24.12 | 22.27 | 23.93 | 23.93 | -1.03% | 543 |
| Jun 11, 2026 | 23.90 | 24.36 | 23.25 | 24.18 | 24.18 | 0.96% | 428 |
| Jun 10, 2026 | 23.57 | 24.39 | 23.50 | 23.95 | 23.95 | 1.61% | 4,153 |
| Jun 9, 2026 | 23.85 | 24.88 | 23.28 | 23.57 | 23.57 | 1.07% | 1,516 |
| Jun 8, 2026 | 22.20 | 23.97 | 22.20 | 23.32 | 23.32 | -2.71% | 2,931 |
| Jun 5, 2026 | 24.20 | 24.50 | 22.20 | 23.97 | 23.97 | -2.16% | 3,288 |
| Jun 4, 2026 | 23.94 | 24.50 | 23.11 | 24.50 | 24.50 | 2.08% | 1,771 |
| Jun 3, 2026 | 24.30 | 25.90 | 23.50 | 24.00 | 24.00 | -2.28% | 2,162 |
| Jun 2, 2026 | 27.86 | 27.86 | 24.00 | 24.56 | 24.56 | 2.12% | 3,218 |
| Jun 1, 2026 | 27.99 | 27.99 | 23.20 | 24.05 | 24.05 | -0.46% | 4,445 |
| May 29, 2026 | 29.39 | 29.39 | 24.02 | 24.16 | 24.16 | -3.36% | 6,239 |
| May 27, 2026 | 25.20 | 25.20 | 24.00 | 25.00 | 25.00 | - | 123 |
| May 26, 2026 | 25.50 | 25.50 | 25.00 | 25.00 | 25.00 | 1.21% | 4 |
| 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 |