Prataap Snacks Limited (BOM:540724)
India · Delayed Price · Currency is INR 914.55
-18.60 (-1.99%)
At close: Mar 19, 2026
Prataap Snacks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 917.60 | 917.60 | 892.90 | 914.55 | 914.55 | -1.99% | 1,012 |
| Mar 18, 2026 | 927.90 | 945.40 | 916.30 | 933.15 | 933.15 | 2.10% | 1,041 |
| Mar 17, 2026 | 924.20 | 926.20 | 907.05 | 913.95 | 913.95 | -1.13% | 87 |
| Mar 16, 2026 | 935.60 | 942.60 | 908.05 | 924.35 | 924.35 | -2.12% | 446 |
| Mar 13, 2026 | 945.25 | 980.00 | 939.00 | 944.40 | 944.40 | -1.58% | 459 |
| Mar 12, 2026 | 988.35 | 992.00 | 946.05 | 959.60 | 959.60 | -2.91% | 251 |
| Mar 11, 2026 | 993.00 | 993.35 | 988.40 | 988.40 | 988.40 | -0.57% | 21 |
| Mar 10, 2026 | 962.80 | 999.00 | 949.70 | 994.10 | 994.10 | 4.36% | 788 |
| Mar 9, 2026 | 933.30 | 988.55 | 930.35 | 952.60 | 952.60 | -3.56% | 2,859 |
| Mar 6, 2026 | 1,007.60 | 1,039.15 | 985.35 | 987.75 | 987.75 | -1.96% | 254,888 |
| Mar 5, 2026 | 1,005.00 | 1,009.90 | 992.00 | 1,007.50 | 1,007.50 | 0.15% | 28,338 |
| Mar 4, 2026 | 1,003.00 | 1,014.50 | 984.05 | 1,006.00 | 1,006.00 | -1.03% | 204 |
| Mar 2, 2026 | 999.05 | 1,055.60 | 999.05 | 1,016.45 | 1,016.45 | -6.10% | 444 |
| Feb 27, 2026 | 1,059.25 | 1,082.45 | 1,059.25 | 1,082.45 | 1,082.45 | 1.14% | 5 |
| Feb 26, 2026 | 1,043.00 | 1,075.55 | 1,043.00 | 1,070.25 | 1,070.25 | 0.16% | 198 |
| Feb 25, 2026 | 1,075.00 | 1,085.00 | 1,066.15 | 1,068.55 | 1,068.55 | -0.90% | 200 |
| Feb 24, 2026 | 1,065.90 | 1,088.55 | 1,065.90 | 1,078.25 | 1,078.25 | 0.50% | 126 |
| Feb 23, 2026 | 1,070.00 | 1,095.00 | 1,068.40 | 1,072.90 | 1,072.90 | -0.09% | 285 |
| Feb 20, 2026 | 1,080.35 | 1,080.35 | 1,072.00 | 1,073.90 | 1,073.90 | -0.60% | 188 |
| Feb 19, 2026 | 1,095.60 | 1,096.00 | 1,080.40 | 1,080.40 | 1,080.40 | 0.13% | 163 |
| Feb 18, 2026 | 1,075.00 | 1,083.00 | 1,074.00 | 1,079.05 | 1,079.05 | 1.17% | 119 |
| Feb 17, 2026 | 1,073.20 | 1,083.00 | 1,058.40 | 1,066.60 | 1,066.60 | -0.32% | 316 |
| Feb 16, 2026 | 1,074.00 | 1,077.20 | 1,070.00 | 1,070.00 | 1,070.00 | -0.52% | 11 |
| Feb 13, 2026 | 1,072.50 | 1,080.55 | 1,066.40 | 1,075.60 | 1,075.60 | -0.52% | 161 |
| Feb 12, 2026 | 1,073.00 | 1,090.35 | 1,070.10 | 1,081.25 | 1,081.25 | 0.61% | 94 |
| Feb 11, 2026 | 1,102.00 | 1,102.00 | 1,073.00 | 1,074.70 | 1,074.70 | -1.48% | 153 |
| Feb 10, 2026 | 1,094.55 | 1,109.45 | 1,074.65 | 1,090.80 | 1,090.80 | 0.11% | 458 |
| Feb 9, 2026 | 1,104.50 | 1,116.50 | 1,059.10 | 1,089.55 | 1,089.55 | -1.35% | 8,151 |
| Feb 6, 2026 | 1,080.65 | 1,111.40 | 1,080.65 | 1,104.45 | 1,104.45 | 0.39% | 173 |
| Feb 5, 2026 | 1,113.00 | 1,114.50 | 1,080.00 | 1,100.20 | 1,100.20 | -1.15% | 611 |
| Feb 4, 2026 | 1,119.80 | 1,125.25 | 1,112.95 | 1,112.95 | 1,112.95 | -1.13% | 83 |
| Feb 3, 2026 | 1,111.30 | 1,126.00 | 1,090.05 | 1,125.70 | 1,125.70 | 2.98% | 244 |
| Feb 2, 2026 | 1,082.80 | 1,093.15 | 1,069.70 | 1,093.15 | 1,093.15 | 0.31% | 336 |
| Feb 1, 2026 | 1,110.00 | 1,110.00 | 1,086.90 | 1,089.80 | 1,089.80 | -2.33% | 302 |
| Jan 30, 2026 | 1,137.20 | 1,137.40 | 1,111.85 | 1,115.85 | 1,115.85 | -1.87% | 418 |
| Jan 29, 2026 | 1,102.90 | 1,144.45 | 1,087.50 | 1,137.10 | 1,137.10 | 2.77% | 501 |
| Jan 28, 2026 | 1,067.90 | 1,113.10 | 1,066.10 | 1,106.45 | 1,106.45 | 3.54% | 1,427 |
| Jan 27, 2026 | 1,078.10 | 1,078.10 | 1,053.70 | 1,068.60 | 1,068.60 | -0.88% | 1,427 |
| Jan 23, 2026 | 1,095.90 | 1,106.30 | 1,066.00 | 1,078.05 | 1,078.05 | -2.20% | 937 |
| Jan 22, 2026 | 1,088.00 | 1,114.90 | 1,084.10 | 1,102.30 | 1,102.30 | 0.58% | 655 |
| Jan 21, 2026 | 1,102.70 | 1,112.40 | 1,070.45 | 1,095.90 | 1,095.90 | -1.69% | 3,076 |
| Jan 20, 2026 | 1,102.10 | 1,126.20 | 1,096.10 | 1,114.75 | 1,114.75 | -0.43% | 3,059 |
| Jan 19, 2026 | 1,125.50 | 1,133.70 | 1,113.70 | 1,119.55 | 1,119.55 | -2.18% | 2,679 |
| Jan 16, 2026 | 1,134.90 | 1,149.80 | 1,130.75 | 1,144.50 | 1,144.50 | 0.43% | 257 |
| Jan 14, 2026 | 1,147.80 | 1,151.25 | 1,134.90 | 1,139.55 | 1,139.55 | -1.88% | 1,222 |
| Jan 13, 2026 | 1,075.00 | 1,173.80 | 1,075.00 | 1,161.40 | 1,161.40 | 2.07% | 1,533 |
| Jan 12, 2026 | 1,165.20 | 1,165.20 | 1,120.00 | 1,137.85 | 1,137.85 | -2.57% | 1,088 |
| Jan 9, 2026 | 1,165.05 | 1,180.50 | 1,163.00 | 1,167.90 | 1,167.90 | -0.18% | 1,005 |
| Jan 8, 2026 | 1,190.15 | 1,190.15 | 1,165.10 | 1,170.00 | 1,170.00 | -2.12% | 784 |
| Jan 7, 2026 | 1,204.40 | 1,205.00 | 1,183.50 | 1,195.40 | 1,195.40 | -0.16% | 2,595 |