Prakash Pipes Limited (BOM:542684)
India · Delayed Price · Currency is INR 220.75
+6.35 (2.96%)
At close: Apr 21, 2026
BOM:542684 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 223.50 | 224.00 | 216.50 | 221.65 | 221.65 | 0.41% | 8,273 |
| Apr 21, 2026 | 216.30 | 224.60 | 214.05 | 220.75 | 220.75 | 2.96% | 10,913 |
| Apr 20, 2026 | 215.30 | 220.95 | 213.10 | 214.40 | 214.40 | -2.48% | 4,558 |
| Apr 17, 2026 | 227.95 | 227.95 | 217.50 | 219.85 | 219.85 | 1.06% | 6,644 |
| Apr 16, 2026 | 218.70 | 219.00 | 211.55 | 217.55 | 217.55 | 1.30% | 7,589 |
| Apr 15, 2026 | 210.70 | 216.90 | 208.00 | 214.75 | 214.75 | 4.42% | 8,884 |
| Apr 13, 2026 | 213.95 | 213.95 | 198.50 | 205.65 | 205.65 | -1.95% | 2,911 |
| Apr 10, 2026 | 211.70 | 211.70 | 205.50 | 209.75 | 209.75 | 1.30% | 3,486 |
| Apr 9, 2026 | 217.95 | 217.95 | 202.05 | 207.05 | 207.05 | 0.95% | 4,210 |
| Apr 8, 2026 | 195.50 | 206.90 | 194.60 | 205.10 | 205.10 | 7.33% | 8,661 |
| Apr 7, 2026 | 186.00 | 191.35 | 182.20 | 191.10 | 191.10 | 3.05% | 3,307 |
| Apr 6, 2026 | 182.10 | 186.65 | 176.95 | 185.45 | 185.45 | 2.20% | 6,360 |
| Apr 2, 2026 | 180.70 | 183.00 | 170.50 | 181.45 | 181.45 | 0.42% | 17,367 |
| Apr 1, 2026 | 172.40 | 182.65 | 169.00 | 180.70 | 180.70 | 10.12% | 11,525 |
| Mar 30, 2026 | 169.00 | 174.00 | 163.40 | 164.10 | 164.10 | -6.20% | 16,535 |
| Mar 27, 2026 | 189.30 | 191.00 | 171.00 | 174.95 | 174.95 | -8.04% | 64,538 |
| Mar 25, 2026 | 186.85 | 197.50 | 185.00 | 190.25 | 190.25 | 1.82% | 8,056 |
| Mar 24, 2026 | 185.30 | 190.20 | 182.15 | 186.85 | 186.85 | 0.84% | 9,504 |
| Mar 23, 2026 | 190.00 | 190.00 | 180.85 | 185.30 | 185.30 | -2.22% | 9,932 |
| Mar 20, 2026 | 190.90 | 195.50 | 186.00 | 189.50 | 189.50 | -0.24% | 8,186 |
| Mar 19, 2026 | 195.00 | 195.00 | 186.90 | 189.95 | 189.95 | -2.54% | 12,822 |
| Mar 18, 2026 | 187.00 | 196.50 | 187.00 | 194.90 | 194.90 | 4.50% | 12,590 |
| Mar 17, 2026 | 186.00 | 188.00 | 184.05 | 186.50 | 186.50 | 0.43% | 4,130 |
| Mar 16, 2026 | 193.95 | 193.95 | 183.20 | 185.70 | 185.70 | -3.26% | 11,514 |
| Mar 13, 2026 | 199.45 | 201.00 | 190.25 | 191.95 | 191.95 | -3.54% | 2,183 |
| Mar 12, 2026 | 202.65 | 203.45 | 196.00 | 199.00 | 199.00 | -1.80% | 3,189 |
| Mar 11, 2026 | 198.40 | 213.50 | 196.00 | 202.65 | 202.65 | 4.57% | 11,145 |
| Mar 10, 2026 | 190.00 | 195.75 | 190.00 | 193.80 | 193.80 | 1.65% | 4,686 |
| Mar 9, 2026 | 193.00 | 193.00 | 186.35 | 190.65 | 190.65 | -2.31% | 7,500 |
| Mar 6, 2026 | 199.35 | 200.00 | 193.20 | 195.15 | 195.15 | -1.81% | 4,714 |
| Mar 5, 2026 | 195.00 | 199.40 | 194.00 | 198.75 | 198.75 | 1.45% | 5,859 |
| Mar 4, 2026 | 195.00 | 199.50 | 190.00 | 195.90 | 195.90 | -2.07% | 8,502 |
| Mar 2, 2026 | 181.45 | 201.95 | 181.45 | 200.05 | 200.05 | -2.20% | 16,961 |
| Feb 27, 2026 | 204.00 | 208.20 | 201.00 | 204.55 | 204.55 | 0.22% | 4,928 |
| Feb 26, 2026 | 200.00 | 206.00 | 200.00 | 204.10 | 204.10 | 2.10% | 1,930 |
| Feb 25, 2026 | 205.15 | 205.15 | 198.05 | 199.90 | 199.90 | -1.04% | 2,674 |
| Feb 24, 2026 | 205.25 | 205.25 | 199.80 | 202.00 | 202.00 | -2.46% | 4,239 |
| Feb 23, 2026 | 205.05 | 211.60 | 203.50 | 207.10 | 207.10 | 0.58% | 2,688 |
| Feb 20, 2026 | 209.00 | 209.00 | 205.00 | 205.90 | 205.90 | -1.98% | 619 |
| Feb 19, 2026 | 214.50 | 215.45 | 207.90 | 210.05 | 210.05 | -2.03% | 3,177 |
| Feb 18, 2026 | 218.00 | 222.20 | 214.00 | 214.40 | 214.40 | -0.58% | 3,537 |
| Feb 17, 2026 | 204.00 | 218.55 | 203.00 | 215.65 | 215.65 | 7.85% | 5,860 |
| Feb 16, 2026 | 207.00 | 207.00 | 198.55 | 199.95 | 199.95 | -5.53% | 6,658 |
| Feb 13, 2026 | 216.10 | 216.35 | 210.80 | 211.65 | 211.65 | -3.73% | 4,650 |
| Feb 12, 2026 | 220.80 | 223.25 | 219.00 | 219.85 | 219.85 | -1.61% | 1,626 |
| Feb 11, 2026 | 220.00 | 225.05 | 220.00 | 223.45 | 223.45 | -1.41% | 1,798 |
| Feb 10, 2026 | 224.00 | 230.15 | 223.95 | 226.65 | 226.65 | 1.05% | 2,482 |
| Feb 9, 2026 | 220.00 | 225.65 | 220.00 | 224.30 | 224.30 | 1.93% | 2,120 |
| Feb 6, 2026 | 224.45 | 224.45 | 218.00 | 220.05 | 220.05 | -2.27% | 1,358 |
| Feb 5, 2026 | 234.65 | 234.65 | 221.55 | 225.15 | 225.15 | -1.83% | 2,149 |