Prerna Infrabuild Limited (BOM:531802)
India · Delayed Price · Currency is INR 24.00
-0.44 (-1.80%)
At close: Aug 21, 2026
Prerna Infrabuild Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 24.50 | 24.53 | 22.51 | 24.00 | 24.00 | -1.80% | 11,887 |
| Aug 20, 2026 | 25.01 | 25.21 | 24.26 | 24.44 | 24.44 | -3.09% | 13,875 |
| Aug 19, 2026 | 24.81 | 26.09 | 24.81 | 25.22 | 25.22 | 0.48% | 18,476 |
| Aug 18, 2026 | 24.22 | 25.85 | 24.22 | 25.10 | 25.10 | -1.65% | 7,470 |
| Aug 17, 2026 | 25.02 | 25.99 | 25.02 | 25.52 | 25.52 | 0.08% | 1,380 |
| Aug 14, 2026 | 25.32 | 26.47 | 25.10 | 25.50 | 25.50 | -0.47% | 1,132 |
| Aug 13, 2026 | 26.85 | 26.85 | 25.24 | 25.62 | 25.62 | -2.55% | 353 |
| Aug 12, 2026 | 25.00 | 26.48 | 25.00 | 26.29 | 26.29 | 3.87% | 2,850 |
| Aug 11, 2026 | 25.79 | 25.84 | 25.26 | 25.31 | 25.31 | -1.79% | 4,183 |
| Aug 10, 2026 | 26.60 | 26.60 | 24.50 | 25.77 | 25.77 | -3.05% | 21,104 |
| Aug 7, 2026 | 27.10 | 27.10 | 25.67 | 26.58 | 26.58 | -1.37% | 11,476 |
| Aug 5, 2026 | 26.99 | 26.99 | 26.46 | 26.95 | 26.95 | 0.22% | 3,769 |
| Aug 4, 2026 | 26.98 | 27.50 | 25.48 | 26.89 | 26.89 | 0.15% | 40,397 |
| Aug 3, 2026 | 25.99 | 27.00 | 25.99 | 26.85 | 26.85 | 7.27% | 14,805 |
| Jul 31, 2026 | 26.40 | 26.98 | 24.21 | 25.03 | 25.03 | -1.69% | 10,964 |
| Jul 30, 2026 | 26.25 | 26.25 | 25.10 | 25.46 | 25.46 | -2.64% | 7,023 |
| Jul 29, 2026 | 26.00 | 26.55 | 26.00 | 26.15 | 26.15 | -2.97% | 12,476 |
| Jul 28, 2026 | 26.50 | 26.96 | 25.80 | 26.95 | 26.95 | 1.70% | 2,628 |
| Jul 27, 2026 | 26.00 | 26.50 | 25.01 | 26.50 | 26.50 | -0.08% | 8,300 |
| Jul 24, 2026 | 25.30 | 26.79 | 24.62 | 26.52 | 26.52 | 4.70% | 14,395 |
| Jul 23, 2026 | 25.50 | 26.78 | 25.25 | 25.33 | 25.33 | -1.21% | 5,387 |
| Jul 22, 2026 | 25.99 | 25.99 | 24.51 | 25.64 | 25.64 | 2.11% | 1,791 |
| Jul 21, 2026 | 24.61 | 26.75 | 24.61 | 25.11 | 25.11 | -1.14% | 2,099 |
| Jul 20, 2026 | 26.01 | 26.88 | 24.32 | 25.40 | 25.40 | -2.19% | 5,326 |
| Jul 17, 2026 | 27.98 | 27.98 | 25.70 | 25.97 | 25.97 | -2.00% | 1,698 |
| Jul 16, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | 551 |
| Jul 15, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | 18 |
| Jul 14, 2026 | 27.85 | 27.85 | 26.50 | 26.50 | 26.50 | -1.52% | 1,241 |
| Jul 13, 2026 | 25.87 | 26.95 | 25.15 | 26.91 | 26.91 | 3.50% | 7,517 |
| Jul 10, 2026 | 26.31 | 27.78 | 25.51 | 26.00 | 26.00 | -0.19% | 10,501 |
| Jul 9, 2026 | 26.39 | 27.38 | 25.62 | 26.05 | 26.05 | -1.06% | 9,505 |
| Jul 8, 2026 | 26.33 | 27.30 | 25.55 | 26.33 | 26.33 | 0.23% | 10,377 |
| Jul 7, 2026 | 27.50 | 28.00 | 24.75 | 26.27 | 26.27 | -5.74% | 16,517 |
| Jul 6, 2026 | 26.83 | 28.00 | 26.83 | 27.87 | 27.87 | 1.79% | 10,640 |
| Jul 3, 2026 | 27.35 | 27.78 | 26.93 | 27.38 | 27.38 | -0.36% | 2,900 |
| Jul 2, 2026 | 26.01 | 28.18 | 26.01 | 27.48 | 27.48 | 2.88% | 5,091 |
| Jul 1, 2026 | 28.36 | 28.36 | 26.45 | 26.71 | 26.71 | -1.80% | 5,334 |
| Jun 30, 2026 | 30.00 | 30.00 | 26.75 | 27.20 | 27.20 | -1.13% | 10,627 |
| Jun 29, 2026 | 27.65 | 29.20 | 26.55 | 27.51 | 27.51 | -4.21% | 21,796 |
| Jun 25, 2026 | 28.07 | 32.50 | 28.07 | 28.72 | 28.72 | -0.42% | 41,684 |
| Jun 24, 2026 | 28.99 | 28.99 | 28.02 | 28.84 | 28.84 | - | 17,078 |
| Jun 23, 2026 | 27.21 | 29.00 | 27.21 | 28.84 | 28.84 | 0.87% | 32,897 |
| Jun 22, 2026 | 27.61 | 28.90 | 27.01 | 28.59 | 28.59 | 3.77% | 109,295 |
| Jun 19, 2026 | 28.04 | 28.80 | 26.15 | 27.55 | 27.55 | 0.22% | 38,322 |
| Jun 18, 2026 | 27.04 | 27.90 | 27.04 | 27.49 | 27.49 | 1.66% | 2,791 |
| Jun 17, 2026 | 28.78 | 28.78 | 26.32 | 27.04 | 27.04 | -4.15% | 16,036 |
| Jun 16, 2026 | 27.99 | 28.98 | 27.41 | 28.21 | 28.21 | 2.21% | 28,512 |
| Jun 15, 2026 | 27.05 | 28.84 | 27.05 | 27.60 | 27.60 | -2.44% | 22,403 |
| Jun 12, 2026 | 29.00 | 29.00 | 26.97 | 28.29 | 28.29 | 4.31% | 30,043 |
| Jun 11, 2026 | 28.50 | 28.50 | 26.64 | 27.12 | 27.12 | -3.45% | 48,321 |