Prajay Engineers Syndicate Limited (BOM:531746)
India · Delayed Price · Currency is INR 23.05
-0.04 (-0.17%)
At close: Jan 21, 2026
BOM:531746 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 27.00 | 27.00 | 26.73 | 26.74 | 26.74 | 0.87% | 4,387 |
| Dec 19, 2025 | 26.99 | 26.99 | 26.51 | 26.51 | 26.51 | 1.77% | 1,879 |
| Dec 18, 2025 | 26.51 | 26.61 | 25.81 | 26.05 | 26.05 | -3.52% | 1,120 |
| Dec 17, 2025 | 26.26 | 27.30 | 26.26 | 27.00 | 27.00 | - | 299 |
| Dec 16, 2025 | 27.52 | 27.52 | 26.70 | 27.00 | 27.00 | -2.46% | 14,363 |
| Dec 15, 2025 | 28.76 | 28.76 | 27.50 | 27.68 | 27.68 | -3.76% | 527 |
| Dec 12, 2025 | 27.77 | 28.76 | 27.75 | 28.76 | 28.76 | 0.77% | 13,745 |
| Dec 10, 2025 | 28.18 | 28.63 | 27.05 | 28.54 | 28.54 | 0.25% | 4,536 |
| Dec 9, 2025 | 27.93 | 28.89 | 26.53 | 28.47 | 28.47 | 1.97% | 27,729 |
| Dec 8, 2025 | 28.12 | 30.35 | 27.92 | 27.92 | 27.92 | -3.42% | 4,636 |
| Dec 5, 2025 | 29.25 | 29.25 | 28.50 | 28.91 | 28.91 | -2.07% | 4,958 |
| Dec 4, 2025 | 29.80 | 30.99 | 29.00 | 29.52 | 29.52 | -3.21% | 15,682 |
| Dec 3, 2025 | 31.15 | 31.93 | 30.16 | 30.50 | 30.50 | -2.09% | 2,373 |
| Dec 2, 2025 | 31.94 | 31.94 | 30.48 | 31.15 | 31.15 | 0.35% | 13,424 |
| Dec 1, 2025 | 31.94 | 31.94 | 30.93 | 31.04 | 31.04 | -0.80% | 21,699 |
| Nov 28, 2025 | 30.41 | 31.87 | 30.41 | 31.29 | 31.29 | -1.63% | 1,852 |
| Nov 27, 2025 | 32.40 | 32.86 | 31.06 | 31.81 | 31.81 | 0.63% | 11,815 |
| Nov 26, 2025 | 31.44 | 32.80 | 31.44 | 31.61 | 31.61 | 0.96% | 50,653 |
| Nov 25, 2025 | 31.18 | 32.11 | 30.66 | 31.31 | 31.31 | 0.84% | 6,004 |
| Nov 24, 2025 | 31.60 | 32.05 | 30.80 | 31.05 | 31.05 | -0.45% | 10,699 |
| Nov 21, 2025 | 30.30 | 31.64 | 29.02 | 31.19 | 31.19 | 2.50% | 4,846 |
| Nov 20, 2025 | 29.41 | 30.70 | 29.40 | 30.43 | 30.43 | 3.47% | 3,396 |
| Nov 19, 2025 | 29.14 | 29.41 | 29.00 | 29.41 | 29.41 | 2.65% | 2,492 |
| Nov 18, 2025 | 29.99 | 29.99 | 28.55 | 28.65 | 28.65 | -3.79% | 5,470 |
| Nov 17, 2025 | 30.60 | 31.27 | 29.51 | 29.78 | 29.78 | -4.09% | 17,473 |
| Nov 14, 2025 | 32.28 | 32.28 | 29.46 | 31.05 | 31.05 | 0.13% | 12,742 |
| Nov 13, 2025 | 30.70 | 31.01 | 30.21 | 31.01 | 31.01 | 4.98% | 8,332 |
| Nov 12, 2025 | 28.86 | 29.75 | 28.60 | 29.54 | 29.54 | 2.25% | 2,025 |
| Nov 11, 2025 | 28.94 | 28.95 | 28.25 | 28.89 | 28.89 | -0.21% | 3,115 |