Prozone Realty Limited (BOM:534675)
India · Delayed Price · Currency is INR 46.95
-2.47 (-5.00%)
At close: Dec 8, 2025
Prozone Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 9, 2025 | 45.30 | 49.19 | 45.00 | 47.02 | 47.02 | 0.15% | 9,347 |
| Dec 8, 2025 | 51.25 | 51.69 | 46.95 | 46.95 | 46.95 | -5.00% | 10,801 |
| Dec 5, 2025 | 49.63 | 49.63 | 49.42 | 49.42 | 49.42 | -1.98% | 19,839 |
| Dec 4, 2025 | 50.64 | 50.68 | 50.42 | 50.42 | 50.42 | -1.94% | 10,107 |
| Dec 3, 2025 | 51.39 | 51.42 | 51.39 | 51.42 | 51.42 | -1.93% | 9,080 |
| Dec 2, 2025 | 52.67 | 53.60 | 52.43 | 52.43 | 52.43 | -2.00% | 26,209 |
| Dec 1, 2025 | 53.55 | 53.56 | 53.50 | 53.50 | 53.50 | -2.00% | 527,385 |
| Nov 28, 2025 | 53.60 | 54.59 | 53.60 | 54.59 | 54.59 | 1.09% | 11,166 |
| Nov 27, 2025 | 54.89 | 54.89 | 54.00 | 54.00 | 54.00 | -1.82% | 15,326 |
| Nov 26, 2025 | 53.33 | 55.00 | 53.33 | 55.00 | 55.00 | 1.08% | 17,460 |
| Nov 25, 2025 | 54.63 | 54.63 | 54.41 | 54.41 | 54.41 | -2.00% | 7,641 |
| Nov 24, 2025 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | -1.99% | 1,885 |
| Nov 21, 2025 | 57.60 | 57.60 | 56.65 | 56.65 | 56.65 | -1.99% | 35,682 |
| Nov 20, 2025 | 55.54 | 57.80 | 55.54 | 57.80 | 57.80 | 1.99% | 30,671 |
| Nov 19, 2025 | 56.70 | 56.70 | 56.67 | 56.67 | 56.67 | -1.99% | 48,785 |
| Nov 18, 2025 | 57.82 | 57.82 | 57.82 | 57.82 | 57.82 | -2.00% | 34,945 |
| Nov 17, 2025 | 58.96 | 59.00 | 58.96 | 59.00 | 59.00 | -1.93% | 48,818 |
| Nov 14, 2025 | 60.20 | 60.20 | 60.16 | 60.16 | 60.16 | -1.99% | 30,732 |
| Nov 13, 2025 | 60.27 | 61.49 | 60.27 | 61.38 | 61.38 | -0.20% | 28,476 |
| Nov 12, 2025 | 62.77 | 62.77 | 61.50 | 61.50 | 61.50 | -1.99% | 57,050 |
| Nov 11, 2025 | 63.00 | 63.00 | 62.02 | 62.75 | 62.75 | -0.40% | 101,518 |
| Nov 10, 2025 | 62.18 | 63.44 | 62.18 | 63.00 | 63.00 | -0.69% | 198,294 |
| Nov 7, 2025 | 63.44 | 63.44 | 63.44 | 63.44 | 63.44 | -1.99% | 23,211 |
| Nov 6, 2025 | 64.73 | 64.73 | 64.73 | 64.73 | 64.73 | -2.00% | 3,685 |
| Nov 4, 2025 | 66.05 | 66.05 | 66.05 | 66.05 | 66.05 | -1.99% | 10,039 |
| Nov 3, 2025 | 67.39 | 67.39 | 67.39 | 67.39 | 67.39 | -1.99% | 4,424 |
| Oct 31, 2025 | 68.76 | 68.76 | 68.76 | 68.76 | 68.76 | -2.00% | 37,832 |
| Oct 30, 2025 | 70.16 | 70.16 | 70.16 | 70.16 | 70.16 | -2.00% | 22,074 |
| Oct 29, 2025 | 71.59 | 71.59 | 71.59 | 71.59 | 71.59 | 4.99% | 16,036 |
| Oct 28, 2025 | 68.19 | 68.19 | 65.76 | 68.19 | 68.19 | 4.99% | 11,178 |
| Oct 27, 2025 | 64.95 | 64.95 | 63.40 | 64.95 | 64.95 | 5.00% | 106,346 |
| Oct 24, 2025 | 59.05 | 61.86 | 59.05 | 61.86 | 61.86 | 4.99% | 54,835 |
| Oct 23, 2025 | 58.60 | 61.88 | 58.58 | 58.92 | 58.92 | -1.32% | 20,917 |
| Oct 21, 2025 | 58.25 | 61.42 | 58.25 | 59.71 | 59.71 | 2.05% | 12,470 |
| Oct 20, 2025 | 56.55 | 59.79 | 56.55 | 58.51 | 58.51 | 0.91% | 14,346 |
| Oct 17, 2025 | 57.60 | 59.79 | 57.60 | 57.98 | 57.98 | -1.09% | 12,242 |
| Oct 16, 2025 | 59.69 | 59.70 | 58.20 | 58.62 | 58.62 | 0.31% | 26,489 |
| Oct 15, 2025 | 58.00 | 59.50 | 57.55 | 58.44 | 58.44 | -1.03% | 8,438 |
| Oct 14, 2025 | 59.35 | 60.00 | 58.31 | 59.05 | 59.05 | -1.89% | 10,502 |
| Oct 13, 2025 | 59.00 | 60.65 | 57.13 | 60.19 | 60.19 | 0.92% | 28,324 |
| Oct 10, 2025 | 56.52 | 60.30 | 56.52 | 59.64 | 59.64 | 3.60% | 40,257 |
| Oct 9, 2025 | 56.62 | 58.90 | 56.50 | 57.57 | 57.57 | -1.69% | 101,888 |
| Oct 8, 2025 | 57.89 | 59.99 | 56.66 | 58.56 | 58.56 | 1.04% | 25,761 |
| Oct 7, 2025 | 57.30 | 59.60 | 56.53 | 57.96 | 57.96 | -2.59% | 134,693 |
| Oct 6, 2025 | 63.95 | 63.95 | 56.26 | 59.50 | 59.50 | -9.96% | 1,287,047 |
| Oct 3, 2025 | 60.84 | 68.03 | 58.77 | 66.08 | 66.08 | 10.67% | 5,001,961 |
| Oct 1, 2025 | 57.32 | 64.08 | 54.96 | 59.71 | 59.71 | 11.77% | 4,849,095 |
| Sep 30, 2025 | 49.95 | 58.85 | 49.95 | 53.42 | 53.42 | 7.05% | 6,692,763 |
| Sep 29, 2025 | 50.57 | 51.19 | 48.90 | 49.90 | 49.90 | 1.01% | 107,569 |
| Sep 26, 2025 | 50.74 | 50.74 | 48.66 | 49.40 | 49.40 | -1.38% | 172,574 |