Prince Pipes and Fittings Limited (BOM:542907)
India · Delayed Price · Currency is INR 267.70
-1.25 (-0.46%)
At close: Jul 20, 2026
BOM:542907 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 267.40 | 269.30 | 264.70 | 267.70 | 267.70 | -0.46% | 11,462 |
| Jul 17, 2026 | 268.00 | 269.80 | 265.00 | 268.95 | 268.95 | 0.07% | 7,475 |
| Jul 16, 2026 | 270.70 | 271.20 | 267.00 | 268.75 | 268.75 | -0.85% | 5,115 |
| Jul 15, 2026 | 268.90 | 274.40 | 267.75 | 271.05 | 271.05 | 1.48% | 3,100 |
| Jul 14, 2026 | 271.05 | 271.05 | 264.00 | 267.10 | 267.10 | -1.18% | 15,224 |
| Jul 13, 2026 | 268.00 | 271.60 | 267.50 | 270.30 | 270.30 | 1.08% | 9,365 |
| Jul 10, 2026 | 265.80 | 269.40 | 265.80 | 267.40 | 267.40 | 0.47% | 10,366 |
| Jul 9, 2026 | 259.20 | 272.00 | 258.70 | 266.15 | 266.15 | 1.72% | 16,297 |
| Jul 8, 2026 | 267.15 | 270.15 | 259.85 | 261.65 | 261.65 | -3.33% | 20,756 |
| Jul 7, 2026 | 273.00 | 273.00 | 267.20 | 270.65 | 270.65 | -0.61% | 9,610 |
| Jul 6, 2026 | 280.75 | 280.75 | 271.25 | 272.30 | 272.30 | -2.33% | 16,993 |
| Jul 3, 2026 | 280.60 | 281.30 | 277.60 | 278.80 | 278.80 | -0.62% | 11,367 |
| Jul 2, 2026 | 277.00 | 281.40 | 276.75 | 280.55 | 280.55 | 1.30% | 18,255 |
| Jul 1, 2026 | 285.75 | 286.00 | 274.30 | 276.95 | 276.95 | -3.48% | 15,289 |
| Jun 30, 2026 | 285.35 | 287.95 | 284.00 | 286.95 | 286.95 | 0.56% | 15,996 |
| Jun 29, 2026 | 272.25 | 287.65 | 272.25 | 285.35 | 285.35 | 1.67% | 35,453 |
| Jun 25, 2026 | 295.75 | 295.75 | 279.55 | 280.65 | 280.65 | -4.00% | 28,346 |
| Jun 24, 2026 | 283.05 | 301.70 | 283.05 | 292.35 | 292.35 | 2.96% | 64,155 |
| Jun 23, 2026 | 286.05 | 292.20 | 282.30 | 283.95 | 283.95 | -0.98% | 17,021 |
| Jun 22, 2026 | 282.00 | 290.80 | 282.00 | 286.75 | 286.75 | 1.50% | 33,904 |
| Jun 19, 2026 | 280.50 | 288.45 | 279.50 | 282.50 | 282.50 | 0.07% | 28,210 |
| Jun 18, 2026 | 282.35 | 285.90 | 281.20 | 282.30 | 282.30 | -0.11% | 12,079 |
| Jun 17, 2026 | 263.40 | 291.45 | 263.40 | 282.60 | 282.60 | -1.21% | 28,421 |
| Jun 16, 2026 | 283.00 | 292.85 | 281.20 | 286.05 | 286.05 | 2.31% | 40,827 |
| Jun 15, 2026 | 278.95 | 283.90 | 278.35 | 279.60 | 279.60 | 0.94% | 25,013 |
| Jun 12, 2026 | 273.90 | 278.55 | 272.15 | 277.00 | 277.00 | 2.37% | 19,059 |
| Jun 11, 2026 | 269.10 | 272.90 | 266.70 | 270.60 | 270.60 | -0.75% | 15,873 |
| Jun 10, 2026 | 285.75 | 285.75 | 270.10 | 272.65 | 272.65 | -3.66% | 21,665 |
| Jun 9, 2026 | 270.00 | 288.90 | 268.95 | 283.00 | 283.00 | 6.09% | 66,170 |
| Jun 8, 2026 | 270.40 | 271.95 | 265.50 | 266.75 | 266.75 | -1.46% | 16,640 |
| Jun 5, 2026 | 273.60 | 273.65 | 268.25 | 270.70 | 270.70 | -0.77% | 12,203 |
| Jun 4, 2026 | 270.15 | 282.80 | 270.15 | 272.80 | 272.80 | -0.27% | 52,021 |
| Jun 3, 2026 | 272.10 | 279.00 | 267.55 | 273.55 | 273.55 | 0.18% | 39,767 |
| Jun 2, 2026 | 254.95 | 275.00 | 254.95 | 273.05 | 273.05 | 6.02% | 33,832 |
| Jun 1, 2026 | 268.75 | 268.75 | 254.15 | 257.55 | 257.55 | -1.57% | 8,617 |
| May 29, 2026 | 265.05 | 272.00 | 260.05 | 261.65 | 261.65 | -1.80% | 21,767 |
| May 27, 2026 | 266.15 | 273.65 | 264.95 | 266.45 | 266.45 | -0.34% | 21,416 |
| May 26, 2026 | 272.40 | 273.80 | 266.30 | 267.35 | 267.35 | -1.55% | 29,764 |
| May 25, 2026 | 279.70 | 282.00 | 270.75 | 271.55 | 271.55 | -0.62% | 31,377 |
| May 22, 2026 | 270.45 | 281.95 | 269.50 | 273.25 | 273.25 | 1.56% | 55,938 |
| May 21, 2026 | 269.00 | 276.55 | 268.70 | 269.05 | 269.05 | 1.36% | 73,308 |
| May 20, 2026 | 275.45 | 296.05 | 262.15 | 265.45 | 265.45 | -1.37% | 399,194 |
| May 19, 2026 | 251.00 | 271.65 | 250.55 | 269.15 | 269.15 | 6.15% | 38,708 |
| May 18, 2026 | 252.65 | 265.15 | 249.50 | 253.55 | 253.55 | 0.78% | 35,844 |
| May 15, 2026 | 241.10 | 256.00 | 241.10 | 251.60 | 251.60 | 3.33% | 8,822 |
| May 14, 2026 | 249.85 | 252.30 | 240.00 | 243.50 | 243.50 | -0.90% | 11,831 |
| May 13, 2026 | 244.00 | 249.00 | 242.95 | 245.70 | 245.70 | 1.22% | 7,031 |
| May 12, 2026 | 250.10 | 255.35 | 240.50 | 242.75 | 242.75 | -5.12% | 19,953 |
| May 11, 2026 | 258.00 | 260.00 | 253.10 | 255.85 | 255.85 | -1.58% | 7,264 |
| May 8, 2026 | 264.25 | 269.25 | 258.15 | 259.95 | 259.95 | -2.42% | 8,843 |