Prime Capital Market Limited (BOM:535514)
India · Delayed Price · Currency is INR 6.10
-0.08 (-1.29%)
At close: Jul 31, 2025
Smartsheet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 6.33 | 6.33 | 6.10 | 6.10 | 6.10 | -1.29% | 70 |
| Jul 30, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 4.92% | 199 |
| Jul 29, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - | 1,080 |
| Jul 28, 2025 | 6.23 | 6.23 | 5.89 | 5.89 | 5.89 | -0.84% | 11,235 |
| Jul 25, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 4.95% | 531 |
| Jul 24, 2025 | 6.24 | 6.24 | 5.66 | 5.66 | 5.66 | -4.87% | 405 |
| Jul 23, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 555 |
| Jul 22, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 46 |
| Jul 16, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.17% | 72 |
| Jul 14, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - | 7 |
| Jul 11, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - | 2 |
| Jul 10, 2025 | 6.00 | 6.00 | 5.96 | 5.96 | 5.96 | -4.94% | 2,339 |
| Jul 9, 2025 | 6.26 | 6.27 | 6.26 | 6.27 | 6.27 | -0.32% | 502 |
| Jul 8, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - | 161 |
| Jul 7, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - | 300 |
| Jul 4, 2025 | 6.00 | 6.29 | 6.00 | 6.29 | 6.29 | 4.83% | 650 |
| Jul 3, 2025 | 6.01 | 6.10 | 5.81 | 6.00 | 6.00 | -1.48% | 6,704 |
| Jul 2, 2025 | 6.72 | 6.72 | 6.09 | 6.09 | 6.09 | -4.99% | 283 |
| Jul 1, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - | 1 |
| Jun 30, 2025 | 6.74 | 6.74 | 6.41 | 6.41 | 6.41 | -4.90% | 3 |
| Jun 26, 2025 | 6.71 | 6.74 | 6.71 | 6.74 | 6.74 | - | 36 |
| Jun 25, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | -4.94% | 38 |
| Jun 24, 2025 | 7.09 | 7.50 | 7.09 | 7.09 | 7.09 | -4.96% | 3 |
| Jun 19, 2025 | 7.85 | 7.85 | 7.46 | 7.46 | 7.46 | -4.97% | 6,617 |
| Jun 18, 2025 | 7.87 | 7.87 | 7.13 | 7.85 | 7.85 | 4.67% | 1,262 |
| Jun 13, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 2.74% | 1 |
| Jun 12, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 3.55% | 1 |
| Jun 11, 2025 | 7.15 | 7.15 | 7.05 | 7.05 | 7.05 | -1.40% | 120 |
| Jun 10, 2025 | 7.15 | 7.15 | 7.14 | 7.15 | 7.15 | 0.42% | 1,634 |
| Jun 9, 2025 | 7.86 | 7.86 | 7.12 | 7.12 | 7.12 | -4.94% | 148 |
| Jun 6, 2025 | 7.12 | 7.49 | 7.12 | 7.49 | 7.49 | - | 796 |
| Jun 5, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - | 267 |
| Jun 3, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | -4.95% | 36 |
| Jun 2, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 4.93% | 12 |
| May 30, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | -4.94% | 368 |
| May 26, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -4.24% | 5 |
| May 21, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | 1 |
| May 19, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | 10 |
| May 16, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | 3 |
| May 15, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | 2 |
| May 14, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | 6 |
| May 13, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | 1 |
| May 12, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | 74 |
| May 9, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | 107 |
| May 8, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | 3 |
| May 7, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.60% | 102 |
| May 5, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 4.40% | 9 |
| May 2, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | 211 |
| Apr 30, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 4.61% | 5 |
| Apr 29, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 10 |