Prataap Snacks Limited (BOM:540724)
India · Delayed Price · Currency is INR 1,156.90
-16.80 (-1.43%)
At close: Jul 20, 2026
BOM:540724 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1,167.05 | 1,171.40 | 1,150.00 | 1,156.90 | 1,156.90 | -1.43% | 372 |
| Jul 17, 2026 | 1,175.50 | 1,182.45 | 1,152.20 | 1,173.70 | 1,173.70 | -0.31% | 734 |
| Jul 16, 2026 | 1,183.90 | 1,191.80 | 1,172.40 | 1,177.35 | 1,177.35 | -0.35% | 258 |
| Jul 15, 2026 | 1,191.05 | 1,195.10 | 1,179.00 | 1,181.45 | 1,181.45 | -1.12% | 180 |
| Jul 14, 2026 | 1,198.05 | 1,199.00 | 1,186.10 | 1,194.85 | 1,194.85 | 0.61% | 191 |
| Jul 13, 2026 | 1,150.95 | 1,200.55 | 1,150.95 | 1,187.60 | 1,187.60 | -0.34% | 1,201 |
| Jul 10, 2026 | 1,208.40 | 1,213.35 | 1,185.00 | 1,191.60 | 1,191.60 | -0.51% | 1,093 |
| Jul 9, 2026 | 1,193.00 | 1,211.00 | 1,192.15 | 1,197.70 | 1,197.70 | 0.88% | 649 |
| Jul 8, 2026 | 1,213.85 | 1,222.25 | 1,178.20 | 1,187.30 | 1,187.30 | -3.08% | 482 |
| Jul 7, 2026 | 1,194.70 | 1,231.85 | 1,185.10 | 1,225.05 | 1,225.05 | 3.49% | 2,502 |
| Jul 6, 2026 | 1,151.00 | 1,204.35 | 1,151.00 | 1,183.75 | 1,183.75 | -1.87% | 479 |
| Jul 3, 2026 | 1,211.85 | 1,216.55 | 1,190.50 | 1,206.35 | 1,206.35 | 1.40% | 1,019 |
| Jul 2, 2026 | 1,172.40 | 1,199.00 | 1,158.20 | 1,189.75 | 1,189.75 | 4.95% | 2,510 |
| Jul 1, 2026 | 1,149.80 | 1,149.80 | 1,127.50 | 1,133.65 | 1,133.65 | -1.39% | 65 |
| Jun 30, 2026 | 1,119.00 | 1,159.80 | 1,115.40 | 1,149.60 | 1,149.60 | 2.56% | 5,797 |
| Jun 29, 2026 | 1,135.15 | 1,145.70 | 1,107.80 | 1,120.90 | 1,120.90 | -0.52% | 3,054 |
| Jun 25, 2026 | 1,112.00 | 1,136.40 | 1,080.25 | 1,126.75 | 1,126.75 | 2.86% | 695 |
| Jun 24, 2026 | 1,102.70 | 1,104.75 | 1,086.25 | 1,095.45 | 1,095.45 | -0.96% | 147 |
| Jun 23, 2026 | 1,099.15 | 1,120.00 | 1,090.00 | 1,106.05 | 1,106.05 | -0.05% | 1,205 |
| Jun 22, 2026 | 1,100.00 | 1,135.50 | 1,100.00 | 1,106.60 | 1,106.60 | -2.60% | 1,231 |
| Jun 19, 2026 | 1,113.15 | 1,146.65 | 1,111.85 | 1,136.10 | 1,136.10 | 1.71% | 325 |
| Jun 18, 2026 | 1,116.50 | 1,135.85 | 1,115.30 | 1,117.05 | 1,117.05 | -0.04% | 1,305 |
| Jun 17, 2026 | 1,132.30 | 1,137.60 | 1,110.75 | 1,117.55 | 1,117.55 | -0.26% | 317 |
| Jun 16, 2026 | 1,122.95 | 1,141.05 | 1,111.05 | 1,120.45 | 1,120.45 | 0.58% | 912 |
| Jun 15, 2026 | 1,141.05 | 1,149.00 | 1,106.50 | 1,114.00 | 1,114.00 | -1.04% | 513 |
| Jun 12, 2026 | 1,135.00 | 1,146.20 | 1,108.25 | 1,125.75 | 1,125.75 | 0.06% | 946 |
| Jun 11, 2026 | 1,122.40 | 1,128.80 | 1,105.00 | 1,125.10 | 1,125.10 | -0.17% | 204 |
| Jun 10, 2026 | 1,145.00 | 1,145.00 | 1,121.90 | 1,127.00 | 1,127.00 | -0.96% | 107 |
| Jun 9, 2026 | 1,124.35 | 1,142.10 | 1,124.35 | 1,137.95 | 1,137.95 | 0.93% | 71 |
| Jun 8, 2026 | 1,143.10 | 1,158.85 | 1,122.15 | 1,127.50 | 1,127.50 | -3.34% | 118 |
| Jun 5, 2026 | 1,166.95 | 1,170.15 | 1,138.40 | 1,166.40 | 1,166.40 | 0.08% | 729 |
| Jun 4, 2026 | 1,199.95 | 1,199.95 | 1,153.00 | 1,165.50 | 1,165.50 | -2.30% | 5,347 |
| Jun 3, 2026 | 1,080.50 | 1,211.40 | 1,070.00 | 1,192.90 | 1,192.90 | 9.65% | 6,938 |
| Jun 2, 2026 | 1,112.35 | 1,112.35 | 1,068.30 | 1,087.90 | 1,087.90 | -0.87% | 570 |
| Jun 1, 2026 | 1,108.75 | 1,121.85 | 1,091.00 | 1,097.45 | 1,097.45 | -0.90% | 1,118 |
| May 29, 2026 | 1,161.15 | 1,161.15 | 1,104.10 | 1,107.45 | 1,107.45 | -3.20% | 4,970 |
| May 27, 2026 | 1,121.00 | 1,145.00 | 1,083.15 | 1,144.05 | 1,144.05 | 2.79% | 10,761 |
| May 26, 2026 | 981.00 | 1,130.00 | 965.95 | 1,113.00 | 1,113.00 | 13.36% | 57,317 |
| May 25, 2026 | 986.40 | 995.55 | 968.50 | 981.80 | 981.80 | -0.18% | 564 |
| May 22, 2026 | 980.10 | 986.90 | 974.05 | 983.60 | 983.60 | 0.54% | 61 |
| May 21, 2026 | 987.60 | 988.25 | 971.85 | 978.30 | 978.30 | 0.33% | 110 |
| May 20, 2026 | 966.00 | 984.00 | 966.00 | 975.05 | 975.05 | -0.45% | 106 |
| May 19, 2026 | 981.95 | 995.15 | 973.00 | 979.45 | 979.45 | -0.37% | 76 |
| May 18, 2026 | 987.85 | 991.50 | 967.80 | 983.05 | 983.05 | -2.48% | 771 |
| May 15, 2026 | 994.85 | 1,013.15 | 992.70 | 1,008.00 | 1,008.00 | 0.79% | 231 |
| May 14, 2026 | 1,007.25 | 1,012.70 | 989.35 | 1,000.10 | 1,000.10 | -1.30% | 1,074 |
| May 13, 2026 | 977.60 | 1,033.65 | 973.00 | 1,013.25 | 1,013.25 | 3.65% | 807 |
| May 12, 2026 | 991.00 | 993.25 | 976.00 | 977.60 | 977.60 | -2.24% | 346 |
| May 11, 2026 | 976.00 | 1,018.80 | 976.00 | 1,000.05 | 1,000.05 | -1.39% | 587 |
| May 8, 2026 | 962.65 | 1,019.85 | 962.65 | 1,014.10 | 1,014.10 | 0.58% | 320 |