Prataap Snacks Limited (BOM:540724)
India · Delayed Price · Currency is INR 979.75
-9.90 (-1.00%)
At close: Apr 21, 2026
BOM:540724 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 991.90 | 1,000.00 | 978.20 | 979.75 | 979.75 | -1.00% | 86 |
| Apr 20, 2026 | 969.30 | 994.90 | 967.40 | 989.65 | 989.65 | 2.58% | 2,404 |
| Apr 17, 2026 | 950.20 | 979.00 | 947.55 | 964.80 | 964.80 | 2.37% | 197 |
| Apr 16, 2026 | 961.80 | 961.80 | 928.90 | 942.45 | 942.45 | -1.06% | 2,606 |
| Apr 15, 2026 | 965.60 | 986.95 | 938.30 | 952.55 | 952.55 | -0.30% | 446 |
| Apr 13, 2026 | 977.50 | 977.50 | 945.25 | 955.45 | 955.45 | -3.88% | 1,514 |
| Apr 10, 2026 | 1,012.90 | 1,017.10 | 994.00 | 994.00 | 994.00 | -0.56% | 467 |
| Apr 9, 2026 | 995.00 | 1,022.00 | 995.00 | 999.55 | 999.55 | 1.75% | 379 |
| Apr 8, 2026 | 996.35 | 996.75 | 979.30 | 982.35 | 982.35 | 1.63% | 325 |
| Apr 7, 2026 | 940.00 | 981.35 | 939.00 | 966.55 | 966.55 | 1.74% | 747 |
| Apr 6, 2026 | 958.00 | 960.00 | 938.10 | 950.00 | 950.00 | -1.03% | 389 |
| Apr 2, 2026 | 966.30 | 966.30 | 940.95 | 959.90 | 959.90 | -0.46% | 189 |
| Apr 1, 2026 | 1,012.00 | 1,030.70 | 962.25 | 964.35 | 964.35 | -4.50% | 2,384 |
| Mar 30, 2026 | 932.05 | 1,025.95 | 894.80 | 1,009.80 | 1,009.80 | 8.42% | 4,035 |
| Mar 27, 2026 | 907.00 | 942.30 | 858.80 | 931.40 | 931.40 | 2.36% | 149,137 |
| Mar 25, 2026 | 893.10 | 910.45 | 893.10 | 909.95 | 909.95 | 3.53% | 104 |
| Mar 24, 2026 | 893.00 | 893.00 | 869.85 | 878.90 | 878.90 | 0.50% | 127 |
| Mar 23, 2026 | 890.75 | 891.00 | 861.00 | 874.55 | 874.55 | -3.31% | 1,681 |
| Mar 20, 2026 | 911.60 | 934.00 | 899.80 | 904.45 | 904.45 | -1.10% | 30,287 |
| 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 |