Prataap Snacks Limited (BOM:540724)
India · Delayed Price · Currency is INR 1,180.00
-7.55 (-0.64%)
At close: Aug 21, 2026
BOM:540724 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,175.40 | 1,189.50 | 1,170.00 | 1,180.00 | 1,180.00 | -0.64% | 1,111 |
| Aug 20, 2026 | 1,185.10 | 1,188.25 | 1,170.30 | 1,187.55 | 1,187.55 | 1.03% | 197 |
| Aug 19, 2026 | 1,192.80 | 1,192.80 | 1,163.95 | 1,175.45 | 1,175.45 | -1.78% | 377 |
| Aug 18, 2026 | 1,190.40 | 1,206.10 | 1,181.10 | 1,196.70 | 1,196.70 | 1.05% | 411 |
| Aug 17, 2026 | 1,190.15 | 1,191.50 | 1,173.00 | 1,184.30 | 1,184.30 | -0.90% | 166 |
| Aug 14, 2026 | 1,179.80 | 1,197.55 | 1,165.90 | 1,195.05 | 1,195.05 | 1.29% | 341 |
| Aug 13, 2026 | 1,193.00 | 1,193.00 | 1,172.55 | 1,179.80 | 1,179.80 | -1.09% | 839 |
| Aug 12, 2026 | 1,210.75 | 1,210.75 | 1,182.10 | 1,192.85 | 1,192.85 | -1.48% | 481 |
| Aug 11, 2026 | 1,206.20 | 1,232.00 | 1,195.00 | 1,210.75 | 1,210.75 | 0.78% | 4,967 |
| Aug 10, 2026 | 1,240.65 | 1,240.65 | 1,199.00 | 1,201.40 | 1,201.40 | -2.44% | 1,782 |
| Aug 7, 2026 | 1,175.00 | 1,240.65 | 1,161.40 | 1,231.50 | 1,231.50 | 5.41% | 7,206 |
| Aug 6, 2026 | 1,199.00 | 1,199.00 | 1,163.40 | 1,168.25 | 1,168.25 | -0.45% | 499 |
| Aug 5, 2026 | 1,170.60 | 1,179.15 | 1,156.80 | 1,173.55 | 1,173.55 | 0.49% | 684 |
| Aug 4, 2026 | 1,171.70 | 1,177.00 | 1,154.20 | 1,167.80 | 1,167.80 | 1.15% | 339 |
| Aug 3, 2026 | 1,205.15 | 1,205.15 | 1,111.90 | 1,154.55 | 1,154.55 | -0.21% | 14,063 |
| Jul 31, 2026 | 1,121.85 | 1,168.00 | 1,120.50 | 1,157.00 | 1,157.00 | 2.91% | 354 |
| Jul 30, 2026 | 1,117.45 | 1,133.80 | 1,100.10 | 1,124.25 | 1,124.25 | -0.53% | 997 |
| Jul 29, 2026 | 1,083.40 | 1,132.00 | 1,071.00 | 1,130.25 | 1,130.25 | 4.63% | 759 |
| Jul 28, 2026 | 1,091.00 | 1,097.00 | 1,066.80 | 1,080.20 | 1,080.20 | -1.89% | 127 |
| Jul 27, 2026 | 1,110.30 | 1,115.50 | 1,090.00 | 1,101.05 | 1,101.05 | -1.34% | 190 |
| Jul 24, 2026 | 1,105.00 | 1,116.00 | 1,104.30 | 1,116.00 | 1,116.00 | 0.22% | 141 |
| Jul 23, 2026 | 1,126.00 | 1,126.00 | 1,109.10 | 1,113.55 | 1,113.55 | -1.84% | 159 |
| Jul 22, 2026 | 1,145.00 | 1,145.00 | 1,125.00 | 1,134.40 | 1,134.40 | -0.95% | 56 |
| Jul 21, 2026 | 1,155.00 | 1,160.80 | 1,138.70 | 1,145.30 | 1,145.30 | -1.00% | 266 |
| 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 |