Prerna Infrabuild Limited (BOM:531802)
India · Delayed Price · Currency is INR 22.08
+0.22 (1.01%)
At close: Mar 25, 2026
Prerna Infrabuild Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 23.44 | 23.44 | 21.99 | 22.08 | 22.08 | 1.01% | 8,423 |
| Mar 24, 2026 | 21.10 | 23.85 | 21.10 | 21.86 | 21.86 | 4.69% | 34,712 |
| Mar 23, 2026 | 22.16 | 22.96 | 19.61 | 20.88 | 20.88 | -5.82% | 23,079 |
| Mar 20, 2026 | 24.50 | 24.57 | 22.02 | 22.17 | 22.17 | -9.10% | 29,133 |
| Mar 19, 2026 | 23.00 | 24.50 | 23.00 | 24.39 | 24.39 | 4.10% | 9,221 |
| Mar 18, 2026 | 23.91 | 24.98 | 23.32 | 23.43 | 23.43 | -1.97% | 21,567 |
| Mar 17, 2026 | 23.50 | 26.73 | 23.26 | 23.90 | 23.90 | -2.41% | 44,102 |
| Mar 16, 2026 | 23.97 | 24.73 | 22.12 | 24.49 | 24.49 | 4.21% | 3,411 |
| Mar 13, 2026 | 24.12 | 24.12 | 22.81 | 23.50 | 23.50 | -2.57% | 4,701 |
| Mar 12, 2026 | 24.64 | 24.64 | 24.04 | 24.12 | 24.12 | -2.55% | 5,872 |
| Mar 11, 2026 | 24.25 | 25.00 | 24.25 | 24.75 | 24.75 | 2.27% | 34,378 |
| Mar 10, 2026 | 23.65 | 24.32 | 23.60 | 24.20 | 24.20 | -0.49% | 931 |
| Mar 9, 2026 | 24.85 | 24.85 | 23.05 | 24.32 | 24.32 | -2.33% | 11,469 |
| Mar 6, 2026 | 24.40 | 25.78 | 23.11 | 24.90 | 24.90 | 1.55% | 11,370 |
| Mar 5, 2026 | 24.75 | 25.20 | 24.35 | 24.52 | 24.52 | -1.09% | 10,917 |
| Mar 4, 2026 | 24.57 | 25.87 | 24.57 | 24.79 | 24.79 | -1.12% | 9,144 |
| Mar 2, 2026 | 29.00 | 29.00 | 25.01 | 25.07 | 25.07 | -4.02% | 11,124 |
| Feb 27, 2026 | 24.29 | 26.35 | 24.29 | 26.12 | 26.12 | 4.61% | 10,588 |
| Feb 26, 2026 | 24.01 | 26.65 | 24.01 | 24.97 | 24.97 | -0.68% | 12,334 |
| Feb 25, 2026 | 29.00 | 29.00 | 25.10 | 25.14 | 25.14 | -2.75% | 4,819 |
| Feb 24, 2026 | 25.94 | 25.94 | 24.61 | 25.85 | 25.85 | -0.35% | 513 |
| Feb 23, 2026 | 25.74 | 27.74 | 24.19 | 25.94 | 25.94 | 5.83% | 50,109 |
| Feb 20, 2026 | 24.52 | 25.48 | 24.02 | 24.51 | 24.51 | 0.57% | 5,167 |
| Feb 19, 2026 | 26.00 | 26.00 | 24.14 | 24.37 | 24.37 | 0.29% | 5,271 |
| Feb 18, 2026 | 24.67 | 25.00 | 24.15 | 24.30 | 24.30 | -1.50% | 5,116 |
| Feb 17, 2026 | 25.00 | 25.75 | 24.37 | 24.67 | 24.67 | -4.19% | 5,084 |
| Feb 16, 2026 | 24.00 | 25.89 | 24.00 | 25.75 | 25.75 | 3.29% | 713 |
| Feb 13, 2026 | 25.92 | 25.92 | 24.12 | 24.93 | 24.93 | -3.86% | 1,799 |
| Feb 12, 2026 | 26.87 | 26.87 | 25.00 | 25.93 | 25.93 | 3.72% | 8,831 |
| Feb 11, 2026 | 25.20 | 25.70 | 24.00 | 25.00 | 25.00 | 2.97% | 13,749 |
| Feb 10, 2026 | 25.00 | 26.50 | 20.84 | 24.28 | 24.28 | -3.73% | 37,251 |
| Feb 9, 2026 | 25.34 | 25.34 | 25.00 | 25.22 | 25.22 | -0.47% | 2,442 |
| Feb 6, 2026 | 25.45 | 25.45 | 24.17 | 25.34 | 25.34 | -0.43% | 3,731 |
| Feb 5, 2026 | 24.26 | 25.72 | 24.26 | 25.45 | 25.45 | 0.20% | 14,626 |
| Feb 4, 2026 | 25.80 | 26.00 | 25.00 | 25.40 | 25.40 | 1.60% | 8,710 |
| Feb 3, 2026 | 26.65 | 26.65 | 24.88 | 25.00 | 25.00 | 2.63% | 3,527 |
| Feb 2, 2026 | 25.00 | 25.32 | 23.51 | 24.36 | 24.36 | -0.77% | 17,101 |
| Feb 1, 2026 | 27.40 | 27.40 | 24.11 | 24.55 | 24.55 | -3.84% | 7,661 |
| Jan 30, 2026 | 25.10 | 26.55 | 25.10 | 25.53 | 25.53 | 0.31% | 9,582 |
| Jan 29, 2026 | 25.70 | 27.72 | 25.22 | 25.45 | 25.45 | -1.43% | 5,554 |
| Jan 28, 2026 | 27.17 | 27.17 | 25.12 | 25.82 | 25.82 | -2.60% | 5,574 |
| Jan 27, 2026 | 25.11 | 27.79 | 25.11 | 26.51 | 26.51 | 3.92% | 13,078 |
| Jan 23, 2026 | 27.90 | 27.90 | 25.50 | 25.51 | 25.51 | -0.78% | 3,094 |
| Jan 22, 2026 | 27.60 | 27.60 | 25.51 | 25.71 | 25.71 | 1.66% | 2,800 |
| Jan 21, 2026 | 26.10 | 26.50 | 24.40 | 25.29 | 25.29 | -5.46% | 21,854 |
| Jan 20, 2026 | 26.51 | 28.84 | 26.50 | 26.75 | 26.75 | -2.30% | 2,707 |
| Jan 19, 2026 | 29.90 | 29.90 | 27.00 | 27.38 | 27.38 | -1.90% | 9,049 |
| Jan 16, 2026 | 28.60 | 29.49 | 27.50 | 27.91 | 27.91 | -4.29% | 7,172 |
| Jan 14, 2026 | 31.90 | 31.90 | 28.26 | 29.16 | 29.16 | -2.54% | 7,826 |
| Jan 13, 2026 | 29.35 | 32.20 | 27.22 | 29.92 | 29.92 | 1.98% | 26,868 |