Prakash Pipes Limited (BOM:542684)
India · Delayed Price · Currency is INR 271.25
+1.55 (0.57%)
At close: Aug 21, 2026
BOM:542684 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 273.70 | 277.00 | 266.50 | 269.70 | 269.70 | -1.46% | 2,245 |
| Aug 19, 2026 | 277.00 | 277.00 | 268.00 | 273.70 | 273.70 | 1.16% | 3,174 |
| Aug 18, 2026 | 268.00 | 285.50 | 263.30 | 270.55 | 270.55 | -0.77% | 1,728 |
| Aug 17, 2026 | 273.00 | 274.00 | 266.50 | 272.65 | 272.65 | -0.40% | 3,297 |
| Aug 14, 2026 | 267.95 | 275.10 | 260.00 | 273.75 | 273.75 | 4.48% | 4,009 |
| Aug 13, 2026 | 264.00 | 264.00 | 257.00 | 262.00 | 262.00 | -0.63% | 1,511 |
| Aug 12, 2026 | 269.95 | 269.95 | 261.00 | 263.65 | 263.65 | -0.06% | 3,687 |
| Aug 11, 2026 | 255.20 | 268.00 | 255.20 | 263.80 | 263.80 | 0.73% | 3,596 |
| Aug 10, 2026 | 257.00 | 262.00 | 252.45 | 261.90 | 261.90 | -0.40% | 1,515 |
| Aug 7, 2026 | 253.50 | 268.25 | 253.50 | 262.95 | 262.95 | 2.88% | 2,228 |
| Aug 6, 2026 | 253.60 | 259.70 | 251.70 | 255.60 | 255.60 | -3.51% | 3,291 |
| Aug 5, 2026 | 261.55 | 267.95 | 255.30 | 264.90 | 264.90 | 1.28% | 2,160 |
| Aug 4, 2026 | 269.50 | 269.85 | 261.00 | 261.55 | 261.55 | -0.19% | 1,059 |
| Aug 3, 2026 | 274.00 | 274.00 | 260.10 | 262.05 | 262.05 | 0.36% | 3,548 |
| Jul 31, 2026 | 272.85 | 272.85 | 260.00 | 261.10 | 261.10 | 0.27% | 1,763 |
| Jul 30, 2026 | 266.30 | 279.25 | 260.10 | 260.40 | 260.40 | -2.18% | 2,170 |
| Jul 29, 2026 | 267.00 | 271.85 | 264.65 | 266.20 | 266.20 | -0.15% | 874 |
| Jul 28, 2026 | 262.00 | 276.00 | 262.00 | 266.60 | 266.60 | -1.62% | 2,704 |
| Jul 27, 2026 | 264.55 | 277.10 | 264.00 | 271.00 | 271.00 | 2.46% | 4,580 |
| Jul 24, 2026 | 276.70 | 276.70 | 261.20 | 264.50 | 264.50 | -2.69% | 4,401 |
| Jul 23, 2026 | 272.00 | 272.05 | 262.00 | 271.80 | 271.80 | 4.90% | 3,072 |
| Jul 22, 2026 | 268.00 | 268.00 | 253.15 | 259.10 | 259.10 | -0.54% | 1,451 |
| Jul 21, 2026 | 259.80 | 262.65 | 252.15 | 260.50 | 260.50 | 4.14% | 3,629 |
| Jul 20, 2026 | 257.00 | 263.95 | 245.60 | 250.15 | 250.15 | -2.67% | 2,819 |
| Jul 17, 2026 | 268.00 | 270.00 | 252.00 | 257.00 | 257.00 | -2.95% | 1,948 |
| Jul 16, 2026 | 268.00 | 268.00 | 260.30 | 264.80 | 264.80 | -2.59% | 3,108 |
| Jul 15, 2026 | 265.90 | 277.80 | 262.10 | 271.85 | 271.85 | 2.70% | 5,084 |
| Jul 14, 2026 | 273.85 | 273.85 | 261.85 | 264.70 | 264.70 | -3.34% | 2,078 |
| Jul 13, 2026 | 258.20 | 277.55 | 258.20 | 273.85 | 273.85 | 1.60% | 2,404 |
| Jul 10, 2026 | 270.00 | 279.00 | 265.05 | 269.55 | 269.55 | -1.66% | 2,099 |
| Jul 9, 2026 | 255.65 | 278.80 | 255.65 | 274.10 | 274.10 | 2.26% | 5,752 |
| Jul 8, 2026 | 268.15 | 284.80 | 268.05 | 268.05 | 268.05 | -5.00% | 8,991 |
| Jul 7, 2026 | 271.50 | 291.55 | 271.50 | 282.15 | 282.15 | 1.58% | 5,206 |
| Jul 6, 2026 | 285.00 | 290.00 | 271.50 | 277.75 | 277.75 | -2.80% | 13,738 |
| Jul 3, 2026 | 286.00 | 290.00 | 285.75 | 285.75 | 285.75 | -4.99% | 8,074 |
| Jul 2, 2026 | 307.00 | 308.00 | 300.75 | 300.75 | 300.75 | -4.99% | 5,330 |
| Jul 1, 2026 | 325.00 | 325.00 | 302.65 | 316.55 | 316.55 | -2.03% | 22,301 |
| Jun 30, 2026 | 310.15 | 334.50 | 310.15 | 323.10 | 323.10 | 5.59% | 111,102 |
| Jun 29, 2026 | 262.55 | 314.90 | 261.00 | 306.00 | 306.00 | 16.55% | 135,391 |
| Jun 25, 2026 | 264.10 | 265.90 | 258.70 | 262.55 | 262.55 | 0.61% | 3,042 |
| Jun 24, 2026 | 262.90 | 262.90 | 253.25 | 260.95 | 260.95 | -0.69% | 4,146 |
| Jun 23, 2026 | 267.45 | 267.45 | 260.70 | 262.75 | 262.75 | -0.40% | 7,290 |
| Jun 22, 2026 | 261.05 | 269.00 | 260.40 | 263.80 | 263.80 | 1.83% | 8,575 |
| Jun 19, 2026 | 257.10 | 263.30 | 256.55 | 259.05 | 259.05 | -0.19% | 6,073 |
| Jun 18, 2026 | 264.90 | 264.90 | 252.30 | 259.55 | 259.55 | -0.06% | 5,465 |
| Jun 17, 2026 | 258.30 | 264.40 | 254.15 | 259.70 | 259.70 | 0.39% | 10,311 |
| Jun 16, 2026 | 260.75 | 266.10 | 251.20 | 258.70 | 258.70 | 0.41% | 11,633 |
| Jun 15, 2026 | 246.25 | 261.70 | 241.05 | 257.65 | 257.65 | 6.47% | 31,933 |
| Jun 12, 2026 | 240.80 | 245.00 | 237.75 | 242.00 | 242.00 | 2.52% | 8,984 |
| Jun 11, 2026 | 230.00 | 242.00 | 225.00 | 236.05 | 236.05 | -0.17% | 11,648 |