Prajay Engineers Syndicate Limited (BOM:531746)
India · Delayed Price · Currency is INR 23.97
+1.27 (5.59%)
At close: Sep 25, 2026
BOM:531746 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 23.49 | 24.60 | 22.21 | 23.97 | 23.97 | 5.59% | 24,402 |
| Sep 24, 2026 | 20.01 | 23.48 | 20.00 | 22.70 | 22.70 | 3.65% | 5,508 |
| Sep 23, 2026 | 21.18 | 22.04 | 20.60 | 21.90 | 21.90 | 1.86% | 2,466 |
| Sep 22, 2026 | 23.45 | 23.45 | 21.50 | 21.50 | 21.50 | -2.05% | 1,104 |
| Sep 21, 2026 | 23.48 | 23.48 | 21.91 | 21.95 | 21.95 | -2.92% | 515 |
| Sep 18, 2026 | 23.47 | 23.47 | 21.85 | 22.61 | 22.61 | 0.44% | 4,542 |
| Sep 17, 2026 | 21.50 | 23.35 | 21.50 | 22.51 | 22.51 | 5.83% | 8,687 |
| Sep 16, 2026 | 21.64 | 22.64 | 21.00 | 21.27 | 21.27 | -0.93% | 10,633 |
| Sep 15, 2026 | 24.00 | 24.00 | 21.47 | 21.47 | 21.47 | -0.92% | 3,414 |
| Sep 11, 2026 | 22.50 | 22.94 | 21.63 | 21.67 | 21.67 | -4.50% | 2,135 |
| Sep 10, 2026 | 22.65 | 22.69 | 21.15 | 22.69 | 22.69 | 0.18% | 3,717 |
| Sep 9, 2026 | 23.44 | 23.51 | 22.60 | 22.65 | 22.65 | 0.22% | 3,207 |
| Sep 8, 2026 | 23.00 | 24.80 | 22.50 | 22.60 | 22.60 | -7.26% | 5,059 |
| Sep 7, 2026 | 27.40 | 27.40 | 23.82 | 24.37 | 24.37 | -0.61% | 14,775 |
| Sep 4, 2026 | 27.75 | 27.75 | 24.50 | 24.52 | 24.52 | -3.96% | 42,854 |
| Sep 3, 2026 | 25.50 | 26.51 | 25.05 | 25.53 | 25.53 | 3.53% | 26,037 |
| Sep 2, 2026 | 24.74 | 26.05 | 24.18 | 24.66 | 24.66 | 0.65% | 33,727 |
| Sep 1, 2026 | 22.20 | 24.95 | 22.00 | 24.50 | 24.50 | 17.68% | 20,073 |
| Aug 31, 2026 | 22.15 | 22.15 | 20.32 | 20.82 | 20.82 | 1.07% | 8,863 |
| Aug 28, 2026 | 20.60 | 20.60 | 19.82 | 20.60 | 20.60 | 4.04% | 16,558 |
| Aug 27, 2026 | 19.32 | 19.95 | 19.10 | 19.80 | 19.80 | 1.64% | 4,064 |
| Aug 26, 2026 | 21.76 | 21.76 | 19.20 | 19.48 | 19.48 | 4.67% | 6,507 |
| Aug 25, 2026 | 22.49 | 22.49 | 18.50 | 18.61 | 18.61 | -1.33% | 14,563 |
| Aug 24, 2026 | 18.80 | 19.80 | 18.68 | 18.86 | 18.86 | -0.89% | 5,667 |
| Aug 21, 2026 | 19.28 | 19.28 | 19.00 | 19.03 | 19.03 | -2.41% | 3,751 |
| Aug 20, 2026 | 19.46 | 20.15 | 18.98 | 19.50 | 19.50 | 2.79% | 3,763 |
| Aug 19, 2026 | 17.65 | 20.00 | 17.65 | 18.97 | 18.97 | -0.94% | 1,025 |
| Aug 18, 2026 | 19.55 | 20.09 | 19.00 | 19.15 | 19.15 | -3.04% | 3,528 |
| Aug 17, 2026 | 18.61 | 20.20 | 18.61 | 19.75 | 19.75 | -3.99% | 610 |
| Aug 14, 2026 | 20.30 | 20.98 | 19.91 | 20.57 | 20.57 | 1.68% | 933 |
| Aug 13, 2026 | 19.71 | 20.25 | 19.70 | 20.23 | 20.23 | 2.69% | 322 |
| Aug 12, 2026 | 18.50 | 19.70 | 18.50 | 19.70 | 19.70 | -1.01% | 11 |
| Aug 11, 2026 | 20.00 | 20.57 | 19.76 | 19.90 | 19.90 | -0.50% | 4,584 |
| Aug 10, 2026 | 22.29 | 22.29 | 19.70 | 20.00 | 20.00 | 0.60% | 19,420 |
| Aug 7, 2026 | 20.19 | 20.29 | 19.79 | 19.88 | 19.88 | -4.74% | 3,565 |
| Aug 6, 2026 | 20.20 | 20.93 | 20.20 | 20.87 | 20.87 | 2.91% | 4,461 |
| Aug 5, 2026 | 21.65 | 21.69 | 20.07 | 20.28 | 20.28 | 0.80% | 21,197 |
| Aug 4, 2026 | 19.85 | 20.53 | 19.80 | 20.12 | 20.12 | 0.45% | 549 |
| Aug 3, 2026 | 20.99 | 20.99 | 20.00 | 20.03 | 20.03 | -2.10% | 15,277 |
| Jul 31, 2026 | 19.99 | 20.70 | 19.90 | 20.46 | 20.46 | 1.24% | 1,344 |
| Jul 30, 2026 | 22.40 | 22.40 | 20.11 | 20.21 | 20.21 | -2.79% | 16,183 |
| Jul 29, 2026 | 21.15 | 21.47 | 20.75 | 20.79 | 20.79 | -0.57% | 2,598 |
| Jul 28, 2026 | 22.00 | 22.11 | 20.91 | 20.91 | 20.91 | -6.23% | 4,427 |
| Jul 27, 2026 | 23.48 | 23.48 | 21.98 | 22.30 | 22.30 | -0.45% | 2,357 |
| Jul 24, 2026 | 22.59 | 22.59 | 21.35 | 22.40 | 22.40 | -2.18% | 14,934 |
| Jul 23, 2026 | 20.99 | 23.37 | 20.32 | 22.90 | 22.90 | 16.42% | 74,052 |
| Jul 22, 2026 | 20.89 | 20.89 | 19.10 | 19.67 | 19.67 | -0.51% | 2,879 |
| Jul 21, 2026 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | -0.65% | 222 |
| Jul 20, 2026 | 20.59 | 20.59 | 19.64 | 19.90 | 19.90 | -1.39% | 6,200 |
| Jul 17, 2026 | 19.65 | 20.18 | 19.33 | 20.18 | 20.18 | 2.70% | 8,932 |