Prerna Infrabuild Limited (BOM:531802)
India · Delayed Price · Currency is INR 27.29
-0.55 (-1.98%)
At close: Dec 5, 2025
Prerna Infrabuild Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | -1.98% | 1,547 |
| Dec 4, 2025 | 28.95 | 28.95 | 27.84 | 27.84 | 27.84 | -1.97% | 3,521 |
| Dec 3, 2025 | 28.00 | 28.40 | 27.46 | 28.40 | 28.40 | 1.43% | 10,274 |
| Dec 2, 2025 | 27.52 | 28.00 | 27.52 | 28.00 | 28.00 | - | 302 |
| Dec 1, 2025 | 27.73 | 28.00 | 27.71 | 28.00 | 28.00 | -0.96% | 8,478 |
| Nov 28, 2025 | 28.18 | 29.30 | 28.18 | 28.27 | 28.27 | -1.67% | 6,582 |
| Nov 27, 2025 | 29.24 | 29.24 | 28.75 | 28.75 | 28.75 | 0.28% | 11,425 |
| Nov 26, 2025 | 29.20 | 29.75 | 28.67 | 28.67 | 28.67 | -1.82% | 9,118 |
| Nov 25, 2025 | 29.20 | 29.30 | 29.20 | 29.20 | 29.20 | -1.98% | 3,256 |
| Nov 24, 2025 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | -1.97% | 9,865 |
| Nov 21, 2025 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | -2.00% | 265 |
| Nov 20, 2025 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | -1.99% | 2,798 |
| Nov 19, 2025 | 31.64 | 31.64 | 30.83 | 31.64 | 31.64 | 4.98% | 29,439 |
| Nov 18, 2025 | 29.25 | 30.14 | 29.25 | 30.14 | 30.14 | 4.98% | 47,946 |
| Nov 17, 2025 | 27.73 | 29.25 | 26.96 | 28.71 | 28.71 | 3.05% | 22,723 |
| Nov 14, 2025 | 28.25 | 28.25 | 26.58 | 27.86 | 27.86 | -0.36% | 4,059 |
| Nov 13, 2025 | 27.10 | 28.35 | 26.70 | 27.96 | 27.96 | 3.17% | 13,058 |
| Nov 12, 2025 | 26.16 | 27.30 | 26.16 | 27.10 | 27.10 | 3.59% | 6,741 |
| Nov 11, 2025 | 26.30 | 27.50 | 26.00 | 26.16 | 26.16 | -1.76% | 7,583 |
| Nov 10, 2025 | 26.63 | 27.50 | 26.63 | 26.63 | 26.63 | -1.99% | 10,881 |
| Nov 7, 2025 | 27.15 | 28.39 | 26.61 | 27.17 | 27.17 | 0.07% | 12,886 |
| Nov 6, 2025 | 27.10 | 27.15 | 27.06 | 27.15 | 27.15 | -1.67% | 6,742 |
| Nov 4, 2025 | 27.50 | 27.95 | 27.01 | 27.61 | 27.61 | 2.26% | 8,795 |
| Nov 3, 2025 | 26.46 | 27.50 | 26.46 | 27.00 | 27.00 | - | 1,070 |
| Oct 31, 2025 | 27.57 | 27.65 | 26.20 | 27.00 | 27.00 | -2.07% | 8,539 |
| Oct 30, 2025 | 27.12 | 28.59 | 26.55 | 27.57 | 27.57 | 1.25% | 8,019 |
| Oct 29, 2025 | 27.50 | 28.44 | 27.11 | 27.23 | 27.23 | 0.52% | 4,968 |
| Oct 28, 2025 | 28.00 | 28.00 | 27.05 | 27.09 | 27.09 | 0.11% | 2,462 |
| Oct 27, 2025 | 26.50 | 27.99 | 26.50 | 27.06 | 27.06 | 0.22% | 4,026 |
| Oct 24, 2025 | 28.01 | 28.01 | 27.00 | 27.00 | 27.00 | -3.54% | 1,219 |
| Oct 23, 2025 | 26.12 | 28.00 | 26.12 | 27.99 | 27.99 | 3.59% | 2,239 |
| Oct 21, 2025 | 26.92 | 27.74 | 26.92 | 27.02 | 27.02 | 0.37% | 4,788 |
| Oct 20, 2025 | 27.95 | 28.00 | 26.65 | 26.92 | 26.92 | -3.69% | 1,544 |
| Oct 17, 2025 | 27.69 | 28.14 | 26.60 | 27.95 | 27.95 | 0.94% | 10,955 |
| Oct 16, 2025 | 26.10 | 28.00 | 26.10 | 27.69 | 27.69 | 2.86% | 1,839 |
| Oct 15, 2025 | 27.10 | 28.99 | 26.35 | 26.92 | 26.92 | -2.92% | 7,695 |
| Oct 14, 2025 | 30.38 | 30.38 | 27.55 | 27.73 | 27.73 | -4.35% | 6,174 |
| Oct 13, 2025 | 30.53 | 30.53 | 28.11 | 28.99 | 28.99 | -1.83% | 7,001 |
| Oct 10, 2025 | 30.90 | 30.90 | 29.01 | 29.53 | 29.53 | -1.86% | 3,292 |
| Oct 9, 2025 | 30.99 | 30.99 | 29.00 | 30.09 | 30.09 | 0.87% | 5,810 |
| Oct 8, 2025 | 30.98 | 30.98 | 28.36 | 29.83 | 29.83 | 0.13% | 6,315 |
| Oct 7, 2025 | 30.69 | 30.69 | 28.10 | 29.79 | 29.79 | 1.36% | 581 |
| Oct 6, 2025 | 29.10 | 31.30 | 28.75 | 29.39 | 29.39 | -2.00% | 2,923 |
| Oct 3, 2025 | 29.96 | 30.00 | 28.48 | 29.99 | 29.99 | 0.10% | 7,555 |
| Oct 1, 2025 | 29.90 | 30.69 | 29.25 | 29.96 | 29.96 | 2.43% | 4,725 |
| Sep 30, 2025 | 30.25 | 30.98 | 29.10 | 29.25 | 29.25 | -1.68% | 7,137 |
| Sep 29, 2025 | 30.94 | 30.94 | 29.45 | 29.75 | 29.75 | -3.85% | 3,222 |
| Sep 26, 2025 | 30.10 | 31.59 | 30.01 | 30.94 | 30.94 | -2.03% | 6,651 |
| Sep 25, 2025 | 32.49 | 32.49 | 30.00 | 31.58 | 31.58 | 1.87% | 10,406 |
| Sep 24, 2025 | 31.00 | 31.94 | 29.61 | 31.00 | 31.00 | - | 26,297 |