Prajay Engineers Syndicate Limited (BOM:531746)
India · Delayed Price · Currency is INR 18.87
-0.98 (-4.94%)
At close: Mar 27, 2026
BOM:531746 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 19.75 | 19.75 | 18.50 | 18.87 | 18.87 | -4.94% | 23,868 |
| Mar 25, 2026 | 20.78 | 20.78 | 19.21 | 19.85 | 19.85 | 4.47% | 29,027 |
| Mar 24, 2026 | 19.08 | 19.43 | 18.34 | 19.00 | 19.00 | 5.26% | 11,355 |
| Mar 23, 2026 | 19.20 | 19.20 | 17.99 | 18.05 | 18.05 | -6.91% | 4,937 |
| Mar 20, 2026 | 19.90 | 19.90 | 19.31 | 19.39 | 19.39 | -2.81% | 1,792 |
| Mar 19, 2026 | 19.70 | 19.95 | 19.70 | 19.95 | 19.95 | - | 250 |
| Mar 18, 2026 | 18.30 | 20.00 | 18.30 | 19.95 | 19.95 | 8.96% | 2,753 |
| Mar 17, 2026 | 18.32 | 19.93 | 18.00 | 18.31 | 18.31 | -1.08% | 29,205 |
| Mar 16, 2026 | 19.20 | 19.20 | 17.95 | 18.51 | 18.51 | -1.65% | 8,600 |
| Mar 13, 2026 | 20.58 | 20.58 | 18.50 | 18.82 | 18.82 | -6.27% | 4,905 |
| Mar 12, 2026 | 22.10 | 22.10 | 19.89 | 20.08 | 20.08 | -9.14% | 8,979 |
| Mar 11, 2026 | 22.12 | 22.12 | 22.10 | 22.10 | 22.10 | 0.59% | 204 |
| Mar 10, 2026 | 21.96 | 22.69 | 21.96 | 21.97 | 21.97 | 0.64% | 36,167 |
| Mar 9, 2026 | 22.85 | 22.85 | 21.25 | 21.83 | 21.83 | -1.76% | 19,343 |
| 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 |