Prime Capital Market Limited (BOM:535514)
India · Delayed Price · Currency is INR 8.00
+0.29 (3.76%)
At close: Jun 23, 2026
Prime Capital Market Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 8.09 | 8.09 | 7.99 | 8.00 | 8.00 | 3.76% | 8,017 |
| Jun 22, 2026 | 7.35 | 7.71 | 7.35 | 7.71 | 7.71 | 4.90% | 16,001 |
| Jun 19, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | 1 |
| Jun 18, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 4.70% | 1 |
| Jun 17, 2026 | 7.05 | 7.05 | 7.02 | 7.02 | 7.02 | 4.46% | 62 |
| Jun 16, 2026 | 6.09 | 6.72 | 6.09 | 6.72 | 6.72 | 4.84% | 129,389 |
| Jun 12, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 2.89% | 100 |
| Jun 11, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 4.88% | 110 |
| Jun 10, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - | 100 |
| Jun 2, 2026 | 6.03 | 6.03 | 5.94 | 5.94 | 5.94 | -1.00% | 32,738 |
| Jun 1, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.64% | 411 |
| May 29, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.16% | 5 |
| May 25, 2026 | 6.09 | 6.09 | 6.08 | 6.09 | 6.09 | 5.00% | 1,551 |
| May 22, 2026 | 5.80 | 5.85 | 5.80 | 5.80 | 5.80 | -4.92% | 9,702 |
| May 21, 2026 | 6.10 | 6.14 | 6.10 | 6.10 | 6.10 | -4.98% | 21,408 |
| May 20, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -4.89% | 18,750 |
| May 19, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 1 |
| May 14, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 82 |
| May 13, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 100 |
| May 8, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 10 |
| May 6, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 1 |
| May 4, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -4.93% | 200 |
| Apr 30, 2026 | 7.10 | 7.84 | 7.10 | 7.10 | 7.10 | -4.95% | 1,636 |
| Apr 29, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | -4.96% | 10 |
| Apr 28, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 4.94% | 2,665 |
| Apr 27, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 4.90% | 1,112 |
| Apr 24, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 5.00% | 390 |
| Apr 23, 2026 | 6.80 | 6.80 | 6.70 | 6.80 | 6.80 | 4.94% | 5,139 |
| Apr 22, 2026 | 6.51 | 6.51 | 6.48 | 6.48 | 6.48 | 4.52% | 187 |
| Apr 13, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 4.91% | 701 |
| Apr 10, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - | 5,064 |
| Apr 8, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 4.97% | 1 |
| Apr 7, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 4.84% | 1 |
| Apr 6, 2026 | 5.30 | 5.37 | 5.30 | 5.37 | 5.37 | 4.88% | 6,781 |
| Apr 2, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - | 10 |
| Mar 30, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - | 2 |
| Mar 27, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -2.48% | 27,000 |
| Mar 24, 2026 | 5.46 | 5.46 | 5.25 | 5.25 | 5.25 | -3.85% | 1,156 |
| Mar 23, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -4.88% | 1 |
| Mar 20, 2026 | 5.73 | 5.74 | 5.73 | 5.74 | 5.74 | 0.17% | 82 |
| Mar 17, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - | 5 |
| Mar 16, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - | 1 |
| Mar 12, 2026 | 5.72 | 5.73 | 5.72 | 5.73 | 5.73 | -0.17% | 38 |
| Mar 11, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | 2 |
| Mar 10, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -4.97% | 1 |
| Mar 9, 2026 | 6.35 | 6.35 | 6.04 | 6.04 | 6.04 | -4.88% | 401 |
| Mar 6, 2026 | 6.06 | 6.35 | 6.06 | 6.35 | 6.35 | 4.96% | 127 |
| Mar 5, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 2 |
| Mar 2, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 2.37% | 1 |
| Feb 27, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 4.97% | 2,010 |