Prithvi Exchange (India) Limited (BOM:531688)
India · Delayed Price · Currency is INR 133.85
+7.10 (5.60%)
At close: Oct 15, 2025
Prithvi Exchange (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 137.00 | 139.65 | 132.75 | 135.05 | 135.05 | 0.90% | 720 |
| Oct 15, 2025 | 145.95 | 145.95 | 126.50 | 133.85 | 133.85 | 5.60% | 546 |
| Oct 14, 2025 | 122.35 | 131.90 | 122.35 | 126.75 | 126.75 | 0.64% | 1,633 |
| Oct 13, 2025 | 127.90 | 135.00 | 123.00 | 125.95 | 125.95 | -1.52% | 4,429 |
| Oct 10, 2025 | 128.60 | 134.60 | 125.00 | 127.90 | 127.90 | 0.59% | 1,108 |
| Oct 9, 2025 | 130.00 | 134.45 | 127.00 | 127.15 | 127.15 | -3.60% | 1,184 |
| Oct 8, 2025 | 127.60 | 134.95 | 127.00 | 131.90 | 131.90 | 3.45% | 2,407 |
| Oct 7, 2025 | 129.60 | 133.90 | 127.00 | 127.50 | 127.50 | -1.62% | 1,064 |
| Oct 6, 2025 | 133.95 | 133.95 | 128.80 | 129.60 | 129.60 | -0.38% | 2,041 |
| Oct 3, 2025 | 133.00 | 133.00 | 128.40 | 130.10 | 130.10 | -2.98% | 2,787 |
| Oct 1, 2025 | 132.25 | 137.50 | 127.30 | 134.10 | 134.10 | 1.90% | 413 |
| Sep 30, 2025 | 140.55 | 140.55 | 129.90 | 131.60 | 131.60 | -5.60% | 907 |
| Sep 29, 2025 | 137.15 | 140.60 | 133.20 | 139.40 | 139.40 | 1.16% | 1,553 |
| Sep 26, 2025 | 141.80 | 141.80 | 131.20 | 137.80 | 137.80 | 4.63% | 893 |
| Sep 25, 2025 | 137.75 | 141.00 | 130.10 | 131.70 | 131.70 | -3.45% | 637 |
| Sep 24, 2025 | 137.45 | 138.00 | 124.00 | 136.40 | 136.40 | -0.76% | 1,512 |
| Sep 23, 2025 | 141.25 | 143.95 | 136.35 | 137.45 | 137.45 | -2.69% | 1,825 |
| Sep 22, 2025 | 148.40 | 149.10 | 140.00 | 141.25 | 141.25 | -3.91% | 2,406 |
| Sep 19, 2025 | 152.05 | 152.05 | 139.00 | 147.00 | 147.00 | -3.32% | 3,743 |
| Sep 18, 2025 | 153.80 | 154.00 | 145.15 | 152.05 | 152.05 | 2.46% | 3,733 |
| Sep 17, 2025 | 147.50 | 154.90 | 145.00 | 148.40 | 148.40 | -1.66% | 1,534 |
| Sep 16, 2025 | 146.00 | 156.40 | 146.00 | 150.90 | 150.90 | 5.16% | 2,333 |
| Sep 15, 2025 | 163.00 | 163.00 | 141.50 | 143.50 | 143.50 | -6.42% | 6,509 |
| 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 |