Prerna Infrabuild Limited (BOM:531802)
India · Delayed Price · Currency is INR 24.52
-0.46 (-1.84%)
At close: Oct 1, 2026
Prerna Infrabuild Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 24.10 | 24.84 | 23.80 | 24.52 | 24.52 | -1.84% | 10,752 |
| Sep 30, 2026 | 24.90 | 25.36 | 24.05 | 24.98 | 24.98 | 0.64% | 8,538 |
| Sep 29, 2026 | 25.99 | 25.99 | 23.50 | 24.82 | 24.82 | -0.40% | 5,148 |
| Sep 28, 2026 | 23.28 | 25.10 | 22.80 | 24.92 | 24.92 | 6.91% | 41,803 |
| Sep 25, 2026 | 24.03 | 24.49 | 22.99 | 23.31 | 23.31 | -3.00% | 34,884 |
| Sep 24, 2026 | 24.00 | 24.20 | 23.71 | 24.03 | 24.03 | 1.65% | 19,125 |
| Sep 23, 2026 | 22.90 | 24.20 | 22.05 | 23.64 | 23.64 | 0.38% | 22,198 |
| Sep 22, 2026 | 23.40 | 24.80 | 23.36 | 23.55 | 23.55 | 0.90% | 17,429 |
| Sep 21, 2026 | 23.73 | 23.73 | 22.72 | 23.34 | 23.34 | -2.71% | 6,636 |
| Sep 18, 2026 | 23.22 | 24.59 | 23.00 | 23.99 | 23.99 | 3.32% | 8,205 |
| Sep 17, 2026 | 23.95 | 23.95 | 23.15 | 23.22 | 23.22 | -2.60% | 8,499 |
| Sep 16, 2026 | 22.71 | 24.04 | 22.71 | 23.84 | 23.84 | 4.98% | 3,699 |
| Sep 15, 2026 | 22.41 | 24.23 | 22.41 | 22.71 | 22.71 | -3.28% | 7,487 |
| Sep 11, 2026 | 24.00 | 24.49 | 22.90 | 23.48 | 23.48 | -2.17% | 25,199 |
| Sep 10, 2026 | 23.52 | 24.29 | 23.31 | 24.00 | 24.00 | 2.04% | 2,816 |
| Sep 9, 2026 | 23.20 | 23.75 | 23.20 | 23.52 | 23.52 | -1.18% | 586 |
| Sep 8, 2026 | 23.20 | 23.80 | 23.20 | 23.80 | 23.80 | -0.17% | 5,491 |
| Sep 7, 2026 | 24.00 | 24.49 | 23.70 | 23.84 | 23.84 | -1.28% | 5,224 |
| Sep 4, 2026 | 23.91 | 24.71 | 23.81 | 24.15 | 24.15 | 1.05% | 7,273 |
| Sep 3, 2026 | 24.17 | 24.80 | 23.75 | 23.90 | 23.90 | -3.90% | 8,436 |
| Sep 2, 2026 | 24.26 | 24.95 | 24.26 | 24.87 | 24.87 | - | 1,490 |
| Sep 1, 2026 | 24.96 | 24.96 | 24.40 | 24.87 | 24.87 | 1.72% | 7,630 |
| Aug 31, 2026 | 24.25 | 24.54 | 23.65 | 24.45 | 24.45 | 1.66% | 4,255 |
| Aug 28, 2026 | 25.35 | 25.36 | 23.16 | 24.05 | 24.05 | -3.76% | 10,768 |
| Aug 27, 2026 | 24.40 | 25.40 | 24.38 | 24.99 | 24.99 | 4.00% | 11,197 |
| Aug 26, 2026 | 24.49 | 24.84 | 24.00 | 24.03 | 24.03 | -1.88% | 3,415 |
| Aug 25, 2026 | 25.19 | 25.19 | 24.14 | 24.49 | 24.49 | -2.89% | 2,095 |
| Aug 24, 2026 | 24.05 | 25.25 | 24.05 | 25.22 | 25.22 | 5.08% | 6,297 |
| 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 |