Prajay Engineers Syndicate Limited (BOM:531746)
India · Delayed Price · Currency is INR 23.28
-0.74 (-3.08%)
At close: May 11, 2026
BOM:531746 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 23.97 | 25.09 | 22.95 | 23.28 | 23.28 | -3.08% | 1,896 |
| May 8, 2026 | 23.65 | 24.89 | 23.25 | 24.02 | 24.02 | 5.12% | 31,029 |
| May 7, 2026 | 24.00 | 24.05 | 22.71 | 22.85 | 22.85 | -0.65% | 24,178 |
| May 6, 2026 | 22.96 | 23.93 | 22.71 | 23.00 | 23.00 | 3.23% | 575 |
| May 5, 2026 | 24.74 | 24.74 | 22.28 | 22.28 | 22.28 | -1.42% | 502 |
| May 4, 2026 | 21.84 | 24.40 | 21.84 | 22.60 | 22.60 | -1.78% | 2,222 |
| Apr 30, 2026 | 23.78 | 23.78 | 22.35 | 23.01 | 23.01 | 4.54% | 123 |
| Apr 29, 2026 | 24.70 | 24.70 | 21.92 | 22.01 | 22.01 | -3.93% | 5,665 |
| Apr 28, 2026 | 24.88 | 24.88 | 22.81 | 22.91 | 22.91 | -3.62% | 9,715 |
| Apr 27, 2026 | 24.08 | 24.08 | 23.05 | 23.77 | 23.77 | 5.27% | 5,147 |
| Apr 24, 2026 | 23.10 | 23.70 | 22.50 | 22.58 | 22.58 | -4.48% | 10,944 |
| Apr 23, 2026 | 25.16 | 25.16 | 23.34 | 23.64 | 23.64 | -6.89% | 26,716 |
| Apr 22, 2026 | 21.80 | 25.74 | 21.80 | 25.39 | 25.39 | 2.71% | 3,855 |
| Apr 21, 2026 | 26.50 | 26.50 | 24.47 | 24.72 | 24.72 | -3.63% | 3,106 |
| Apr 20, 2026 | 23.48 | 26.27 | 23.45 | 25.65 | 25.65 | 9.66% | 13,432 |
| Apr 17, 2026 | 22.20 | 24.00 | 22.20 | 23.39 | 23.39 | 4.28% | 6,023 |
| Apr 16, 2026 | 23.70 | 23.70 | 21.80 | 22.43 | 22.43 | -1.10% | 17,535 |
| Apr 15, 2026 | 20.71 | 23.25 | 20.71 | 22.68 | 22.68 | 3.37% | 8,718 |
| Apr 13, 2026 | 20.00 | 22.90 | 20.00 | 21.94 | 21.94 | -1.75% | 6,647 |
| Apr 10, 2026 | 23.37 | 24.16 | 22.12 | 22.33 | 22.33 | -1.37% | 4,282 |
| Apr 9, 2026 | 20.50 | 22.95 | 20.50 | 22.64 | 22.64 | 12.47% | 4,892 |
| Apr 8, 2026 | 20.72 | 21.48 | 20.13 | 20.13 | 20.13 | 1.67% | 6,453 |
| Apr 7, 2026 | 20.29 | 20.62 | 19.58 | 19.80 | 19.80 | -2.94% | 971 |
| Apr 6, 2026 | 21.76 | 21.76 | 20.10 | 20.40 | 20.40 | -0.54% | 1,126 |
| Apr 2, 2026 | 19.73 | 20.51 | 19.73 | 20.51 | 20.51 | 9.97% | 1,075 |
| Apr 1, 2026 | 18.24 | 18.65 | 18.24 | 18.65 | 18.65 | 4.78% | 6,342 |
| Mar 30, 2026 | 17.26 | 18.98 | 17.26 | 17.80 | 17.80 | -5.67% | 39,498 |
| 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 |