Prerna Infrabuild Limited (BOM:531802)
India · Delayed Price · Currency is INR 22.44
+0.06 (0.27%)
At close: May 5, 2026
Prerna Infrabuild Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 22.99 | 23.00 | 22.25 | 22.88 | 22.88 | 1.96% | 2,789 |
| May 5, 2026 | 22.51 | 22.82 | 22.39 | 22.44 | 22.44 | 0.27% | 8,585 |
| May 4, 2026 | 24.90 | 24.90 | 21.50 | 22.38 | 22.38 | -3.53% | 37,856 |
| Apr 30, 2026 | 23.01 | 23.40 | 23.00 | 23.20 | 23.20 | -2.03% | 9,759 |
| Apr 29, 2026 | 23.89 | 24.35 | 23.14 | 23.68 | 23.68 | 2.16% | 35,444 |
| Apr 28, 2026 | 21.90 | 23.50 | 21.90 | 23.18 | 23.18 | 5.84% | 8,399 |
| Apr 27, 2026 | 22.59 | 22.59 | 21.85 | 21.90 | 21.90 | 0.37% | 8,753 |
| Apr 24, 2026 | 22.94 | 22.94 | 19.03 | 21.82 | 21.82 | -4.88% | 30,219 |
| Apr 23, 2026 | 23.16 | 24.13 | 22.67 | 22.94 | 22.94 | -0.95% | 3,087 |
| Apr 22, 2026 | 23.28 | 23.50 | 22.60 | 23.16 | 23.16 | -0.52% | 7,103 |
| Apr 21, 2026 | 22.22 | 24.00 | 22.22 | 23.28 | 23.28 | -0.94% | 995 |
| Apr 20, 2026 | 23.99 | 23.99 | 23.21 | 23.50 | 23.50 | -2.04% | 2,499 |
| Apr 17, 2026 | 25.50 | 25.50 | 23.58 | 23.99 | 23.99 | -0.04% | 12,289 |
| Apr 16, 2026 | 24.67 | 24.67 | 23.17 | 24.00 | 24.00 | 4.30% | 11,219 |
| Apr 15, 2026 | 22.93 | 23.50 | 22.64 | 23.01 | 23.01 | 0.66% | 7,346 |
| Apr 13, 2026 | 24.39 | 24.39 | 22.12 | 22.86 | 22.86 | -4.39% | 33,177 |
| Apr 10, 2026 | 25.99 | 25.99 | 23.50 | 23.91 | 23.91 | -4.25% | 36,818 |
| Apr 9, 2026 | 25.85 | 25.85 | 23.59 | 24.97 | 24.97 | 1.92% | 14,054 |
| Apr 8, 2026 | 23.20 | 24.50 | 22.79 | 24.50 | 24.50 | 8.46% | 21,417 |
| Apr 7, 2026 | 23.50 | 23.50 | 22.30 | 22.59 | 22.59 | 1.57% | 3,302 |
| Apr 6, 2026 | 21.60 | 22.96 | 21.59 | 22.24 | 22.24 | 1.04% | 8,316 |
| Apr 2, 2026 | 23.00 | 23.00 | 21.04 | 22.01 | 22.01 | -0.54% | 13,717 |
| Apr 1, 2026 | 24.50 | 24.50 | 21.00 | 22.13 | 22.13 | 6.04% | 3,809 |
| Mar 30, 2026 | 22.77 | 22.77 | 20.70 | 20.87 | 20.87 | 0.63% | 27,444 |
| Mar 27, 2026 | 22.08 | 22.08 | 20.10 | 20.74 | 20.74 | -6.07% | 25,588 |
| 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 |