Prajay Engineers Syndicate Limited (BOM:531746)
India · Delayed Price · Currency is INR 22.22
-0.10 (-0.45%)
At close: Mar 6, 2026
BOM:531746 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 23.25 | 23.80 | 22.21 | 22.22 | 22.22 | -0.45% | 12,770 |
| Mar 5, 2026 | 22.15 | 23.50 | 21.70 | 22.32 | 22.32 | 0.77% | 9,532 |
| Mar 4, 2026 | 20.21 | 22.15 | 19.05 | 22.15 | 22.15 | 8.47% | 5,443 |
| Mar 2, 2026 | 21.07 | 21.07 | 20.40 | 20.42 | 20.42 | -5.11% | 10,509 |
| Feb 27, 2026 | 23.35 | 23.35 | 21.00 | 21.52 | 21.52 | -4.01% | 4,410 |
| Feb 26, 2026 | 22.56 | 22.56 | 22.42 | 22.42 | 22.42 | 2.00% | 350 |
| Feb 25, 2026 | 22.99 | 22.99 | 21.77 | 21.98 | 21.98 | - | 4,835 |
| Feb 24, 2026 | 21.94 | 22.53 | 21.71 | 21.98 | 21.98 | 0.18% | 4,898 |
| Feb 23, 2026 | 22.11 | 22.60 | 21.41 | 21.94 | 21.94 | 0.18% | 764 |
| Feb 20, 2026 | 22.56 | 22.70 | 21.90 | 21.90 | 21.90 | -3.74% | 2,793 |
| Feb 19, 2026 | 22.37 | 22.95 | 21.50 | 22.75 | 22.75 | 1.11% | 16,924 |
| Feb 18, 2026 | 21.15 | 23.19 | 21.15 | 22.50 | 22.50 | 4.21% | 7,648 |
| Feb 17, 2026 | 20.07 | 21.95 | 20.07 | 21.59 | 21.59 | -1.86% | 5,753 |
| Feb 13, 2026 | 22.23 | 22.50 | 22.00 | 22.00 | 22.00 | -3.42% | 78 |
| Feb 12, 2026 | 22.87 | 23.01 | 22.75 | 22.78 | 22.78 | -0.35% | 3,740 |
| Feb 11, 2026 | 23.11 | 23.68 | 22.85 | 22.86 | 22.86 | -0.82% | 4,890 |
| Feb 10, 2026 | 22.47 | 23.36 | 22.46 | 23.05 | 23.05 | -0.22% | 1,168 |
| Feb 9, 2026 | 22.24 | 23.10 | 21.80 | 23.10 | 23.10 | 6.65% | 5,397 |
| Feb 6, 2026 | 21.99 | 22.12 | 21.25 | 21.66 | 21.66 | -1.50% | 6,525 |
| Feb 5, 2026 | 22.00 | 23.35 | 21.33 | 21.99 | 21.99 | -3.76% | 10,463 |
| Feb 4, 2026 | 23.11 | 23.44 | 22.61 | 22.85 | 22.85 | 1.33% | 4,505 |
| Feb 3, 2026 | 23.10 | 23.11 | 22.55 | 22.55 | 22.55 | 2.45% | 7,759 |
| Feb 2, 2026 | 22.45 | 22.45 | 22.00 | 22.01 | 22.01 | -4.43% | 5,276 |
| Feb 1, 2026 | 22.60 | 23.06 | 21.75 | 23.03 | 23.03 | 2.36% | 801 |
| Jan 30, 2026 | 22.47 | 22.50 | 21.45 | 22.50 | 22.50 | 3.16% | 4,005 |
| Jan 29, 2026 | 21.55 | 21.81 | 21.55 | 21.81 | 21.81 | -2.20% | 552 |
| Jan 28, 2026 | 21.40 | 22.30 | 21.03 | 22.30 | 22.30 | 3.24% | 3,890 |
| Jan 27, 2026 | 21.46 | 21.75 | 21.46 | 21.60 | 21.60 | -4.30% | 5,034 |
| Jan 23, 2026 | 22.60 | 23.25 | 22.57 | 22.57 | 22.57 | -4.97% | 7,957 |
| Jan 22, 2026 | 22.06 | 23.75 | 22.06 | 23.75 | 23.75 | 3.04% | 6,401 |
| Jan 21, 2026 | 22.79 | 24.00 | 22.01 | 23.05 | 23.05 | -0.17% | 20,842 |
| Jan 20, 2026 | 23.16 | 23.84 | 23.09 | 23.09 | 23.09 | -4.98% | 11,434 |
| Jan 19, 2026 | 24.46 | 25.62 | 24.30 | 24.30 | 24.30 | -4.97% | 27,426 |
| Jan 16, 2026 | 25.57 | 25.57 | 25.41 | 25.57 | 25.57 | 4.97% | 425 |
| Jan 14, 2026 | 22.96 | 24.36 | 22.96 | 24.36 | 24.36 | 5.00% | 4 |
| Jan 13, 2026 | 22.85 | 23.45 | 22.85 | 23.20 | 23.20 | 0.30% | 1,107 |
| Jan 12, 2026 | 22.51 | 23.62 | 22.51 | 23.13 | 23.13 | -1.45% | 1,606 |
| Jan 9, 2026 | 23.61 | 24.05 | 23.28 | 23.47 | 23.47 | -3.73% | 13,559 |
| Jan 8, 2026 | 25.20 | 25.20 | 24.37 | 24.38 | 24.38 | -4.95% | 6,084 |
| Jan 7, 2026 | 26.11 | 26.69 | 25.65 | 25.65 | 25.65 | -0.62% | 1,506 |
| Jan 6, 2026 | 26.72 | 27.00 | 25.80 | 25.81 | 25.81 | -4.37% | 1,637 |
| Jan 5, 2026 | 25.25 | 27.07 | 25.25 | 26.99 | 26.99 | 2.39% | 1,076 |
| Jan 2, 2026 | 26.64 | 26.64 | 26.13 | 26.36 | 26.36 | -0.08% | 2,164 |
| Jan 1, 2026 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 1.46% | 995 |
| Dec 31, 2025 | 25.54 | 26.00 | 25.11 | 26.00 | 26.00 | 3.17% | 8,634 |
| Dec 30, 2025 | 25.24 | 25.24 | 25.20 | 25.20 | 25.20 | -0.16% | 1,064 |
| Dec 29, 2025 | 25.26 | 25.26 | 25.08 | 25.24 | 25.24 | -0.08% | 1,136 |
| Dec 26, 2025 | 25.16 | 26.73 | 25.16 | 25.26 | 25.26 | -1.98% | 10,380 |
| Dec 24, 2025 | 26.30 | 27.20 | 25.32 | 25.77 | 25.77 | -1.34% | 26,451 |
| Dec 23, 2025 | 26.74 | 26.82 | 26.12 | 26.12 | 26.12 | -2.32% | 816 |