Prataap Snacks Limited (BOM:540724)
India · Delayed Price · Currency is INR 1,192.90
+105.00 (9.65%)
At close: Jun 3, 2026
BOM:540724 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 1,012.00 | 1,012.00 | 994.80 | 1,008.25 | 1,008.25 | 0.02% | 811 |
| May 6, 2026 | 981.40 | 1,020.00 | 977.15 | 1,008.05 | 1,008.05 | 2.40% | 1,014 |
| May 5, 2026 | 980.00 | 993.90 | 971.70 | 984.40 | 984.40 | 0.34% | 716 |
| May 4, 2026 | 1,000.60 | 1,006.40 | 981.05 | 981.05 | 981.05 | -1.03% | 194 |
| Apr 30, 2026 | 995.65 | 996.95 | 978.30 | 991.25 | 991.25 | -1.48% | 309 |
| Apr 29, 2026 | 1,003.75 | 1,007.10 | 996.45 | 1,006.10 | 1,006.10 | 0.04% | 163 |
| Apr 28, 2026 | 1,037.90 | 1,059.00 | 1,000.00 | 1,005.65 | 1,005.65 | 0.28% | 14,024 |
| Apr 27, 2026 | 982.00 | 1,011.00 | 980.70 | 1,002.80 | 1,002.80 | 0.96% | 982 |
| Apr 24, 2026 | 1,028.00 | 1,030.00 | 982.55 | 993.30 | 993.30 | -2.93% | 173 |
| Apr 23, 2026 | 976.80 | 1,035.80 | 970.40 | 1,023.30 | 1,023.30 | 5.34% | 429 |
| Apr 22, 2026 | 988.00 | 988.00 | 969.55 | 971.45 | 971.45 | -0.85% | 37 |
| 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 |