Prithvi Exchange (India) Limited (BOM:531688)
India · Delayed Price · Currency is INR 143.50
-9.85 (-6.42%)
At close: Sep 15, 2025
Prithvi Exchange (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 153.00 | 176.75 | 145.00 | 153.35 | 153.35 | -2.85% | 8,426 |
| Sep 11, 2025 | 160.85 | 179.95 | 152.05 | 157.85 | 157.85 | 1.94% | 41,285 |
| Sep 10, 2025 | 134.50 | 154.85 | 130.05 | 154.85 | 154.85 | 19.99% | 38,126 |
| Sep 9, 2025 | 118.50 | 134.90 | 115.00 | 129.05 | 129.05 | 11.93% | 5,571 |
| Sep 8, 2025 | 118.25 | 118.25 | 115.00 | 115.30 | 115.30 | -2.95% | 3,174 |
| Sep 5, 2025 | 117.00 | 124.05 | 113.05 | 118.80 | 118.80 | 1.54% | 758 |
| Sep 4, 2025 | 113.10 | 120.00 | 113.10 | 117.00 | 117.00 | 0.43% | 1,256 |
| Sep 3, 2025 | 120.00 | 120.00 | 114.85 | 116.50 | 116.50 | -2.92% | 5,940 |
| Sep 2, 2025 | 120.40 | 123.60 | 120.00 | 120.00 | 120.00 | -0.33% | 3,976 |
| Sep 1, 2025 | 133.85 | 134.35 | 112.25 | 120.40 | 119.40 | -7.63% | 16,019 |
| Aug 29, 2025 | 135.00 | 135.00 | 127.00 | 130.35 | 129.27 | 0.15% | 1,814 |
| Aug 28, 2025 | 127.90 | 133.90 | 125.00 | 130.15 | 129.07 | 1.28% | 2,346 |
| Aug 26, 2025 | 130.00 | 130.00 | 121.10 | 128.50 | 127.43 | -1.15% | 2,278 |
| Aug 25, 2025 | 126.35 | 131.00 | 126.35 | 130.00 | 128.92 | 0.50% | 774 |
| Aug 22, 2025 | 134.30 | 134.30 | 125.50 | 129.35 | 128.28 | -1.00% | 1,701 |
| Aug 21, 2025 | 131.95 | 135.00 | 128.25 | 130.65 | 129.57 | 2.51% | 3,839 |
| Aug 20, 2025 | 135.55 | 135.55 | 123.00 | 127.45 | 126.39 | 0.12% | 7,465 |
| Aug 19, 2025 | 142.90 | 142.90 | 126.15 | 127.30 | 126.24 | -2.79% | 4,302 |
| Aug 18, 2025 | 144.80 | 144.80 | 128.50 | 130.95 | 129.86 | 1.67% | 1,509 |
| Aug 14, 2025 | 135.00 | 135.00 | 128.05 | 128.80 | 127.73 | -3.74% | 3,328 |
| Aug 13, 2025 | 142.00 | 151.90 | 132.00 | 133.80 | 132.69 | -5.11% | 5,183 |
| Aug 12, 2025 | 142.45 | 153.85 | 140.00 | 141.00 | 139.83 | -4.95% | 1,512 |
| Aug 11, 2025 | 154.65 | 154.65 | 142.20 | 148.35 | 147.12 | 5.06% | 599 |
| Aug 8, 2025 | 148.90 | 155.30 | 139.30 | 141.20 | 140.03 | 3.18% | 4,566 |
| Aug 7, 2025 | 149.00 | 149.00 | 130.10 | 136.85 | 135.71 | 2.74% | 2,966 |
| Aug 6, 2025 | 145.00 | 148.55 | 131.45 | 133.20 | 132.09 | -8.77% | 9,702 |
| Aug 5, 2025 | 149.20 | 149.20 | 140.20 | 146.00 | 144.79 | 0.65% | 545 |
| Aug 4, 2025 | 146.10 | 153.05 | 134.80 | 145.05 | 143.85 | -0.72% | 4,354 |
| Aug 1, 2025 | 152.00 | 152.00 | 142.20 | 146.10 | 144.89 | 0.76% | 508 |
| Jul 31, 2025 | 144.00 | 146.80 | 140.05 | 145.00 | 143.80 | 1.05% | 1,298 |
| Jul 30, 2025 | 150.00 | 150.00 | 142.00 | 143.50 | 142.31 | -2.48% | 2,024 |
| Jul 29, 2025 | 145.00 | 150.00 | 145.00 | 147.15 | 145.93 | -2.84% | 1,044 |
| Jul 28, 2025 | 154.25 | 161.75 | 147.00 | 151.45 | 150.19 | -1.82% | 399 |
| Jul 25, 2025 | 162.40 | 162.40 | 151.00 | 154.25 | 152.97 | -3.38% | 1,243 |
| Jul 24, 2025 | 164.00 | 164.90 | 159.10 | 159.65 | 158.32 | -2.38% | 1,906 |
| Jul 23, 2025 | 164.20 | 169.00 | 161.00 | 163.55 | 162.19 | -0.40% | 2,977 |
| Jul 22, 2025 | 165.95 | 170.20 | 163.15 | 164.20 | 162.84 | -1.05% | 3,417 |
| Jul 21, 2025 | 166.05 | 168.50 | 163.05 | 165.95 | 164.57 | -0.06% | 888 |
| Jul 18, 2025 | 160.10 | 168.00 | 160.10 | 166.05 | 164.67 | 1.16% | 3,933 |
| Jul 17, 2025 | 158.80 | 166.95 | 158.80 | 164.15 | 162.79 | 1.33% | 2,176 |
| Jul 16, 2025 | 162.60 | 165.50 | 158.20 | 162.00 | 160.65 | 0.50% | 1,637 |
| Jul 15, 2025 | 161.00 | 163.40 | 161.00 | 161.20 | 159.86 | 0.12% | 2,542 |
| Jul 14, 2025 | 155.20 | 168.50 | 155.20 | 161.00 | 159.66 | -2.16% | 2,847 |
| Jul 11, 2025 | 169.95 | 169.95 | 160.10 | 164.55 | 163.18 | 0.80% | 614 |
| Jul 10, 2025 | 173.90 | 173.90 | 161.00 | 163.25 | 161.89 | -1.66% | 1,043 |
| Jul 9, 2025 | 161.90 | 169.90 | 156.00 | 166.00 | 164.62 | 2.53% | 4,207 |
| Jul 8, 2025 | 162.20 | 172.70 | 161.80 | 161.90 | 160.56 | -0.18% | 2,008 |
| Jul 7, 2025 | 170.00 | 175.00 | 160.00 | 162.20 | 160.85 | -2.49% | 1,574 |
| Jul 4, 2025 | 175.80 | 181.00 | 161.80 | 166.35 | 164.97 | -4.15% | 2,475 |
| Jul 3, 2025 | 163.00 | 174.90 | 160.00 | 173.55 | 172.11 | 7.16% | 3,842 |