Prince Pipes and Fittings Limited (BOM:542907)
India · Delayed Price · Currency is INR 259.80
+3.40 (1.33%)
At close: Apr 21, 2026
BOM:542907 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 258.15 | 263.15 | 256.25 | 259.80 | 259.80 | 1.33% | 7,018 |
| Apr 20, 2026 | 253.35 | 262.40 | 250.00 | 256.40 | 256.40 | 0.61% | 10,387 |
| Apr 17, 2026 | 255.00 | 258.70 | 253.70 | 254.85 | 254.85 | -0.39% | 11,292 |
| Apr 16, 2026 | 253.65 | 256.85 | 249.80 | 255.85 | 255.85 | 3.04% | 3,367 |
| Apr 15, 2026 | 247.00 | 253.50 | 245.95 | 248.30 | 248.30 | 3.39% | 10,156 |
| Apr 13, 2026 | 230.50 | 244.15 | 230.50 | 240.15 | 240.15 | 0.13% | 11,016 |
| Apr 10, 2026 | 237.05 | 245.90 | 237.05 | 239.85 | 239.85 | 1.05% | 7,380 |
| Apr 9, 2026 | 241.95 | 245.00 | 235.50 | 237.35 | 237.35 | -1.35% | 9,614 |
| Apr 8, 2026 | 238.60 | 242.65 | 232.65 | 240.60 | 240.60 | 5.36% | 10,934 |
| Apr 7, 2026 | 226.80 | 231.30 | 224.80 | 228.35 | 228.35 | 0.29% | 10,797 |
| Apr 6, 2026 | 224.00 | 240.00 | 220.00 | 227.70 | 227.70 | 1.09% | 30,436 |
| Apr 2, 2026 | 222.00 | 226.25 | 211.00 | 225.25 | 225.25 | 1.30% | 17,671 |
| Apr 1, 2026 | 210.00 | 224.50 | 210.00 | 222.35 | 222.35 | 8.02% | 11,027 |
| Mar 30, 2026 | 215.15 | 216.70 | 204.60 | 205.85 | 205.85 | -5.51% | 29,854 |
| Mar 27, 2026 | 227.55 | 229.00 | 216.00 | 217.85 | 217.85 | -5.59% | 22,389 |
| Mar 25, 2026 | 231.05 | 236.95 | 229.50 | 230.75 | 230.75 | 2.15% | 16,014 |
| Mar 24, 2026 | 225.00 | 233.00 | 220.55 | 225.90 | 225.90 | 1.03% | 16,051 |
| Mar 23, 2026 | 232.70 | 239.90 | 219.90 | 223.60 | 223.60 | -6.81% | 19,016 |
| Mar 20, 2026 | 239.30 | 243.45 | 238.10 | 239.95 | 239.95 | 0.31% | 3,396 |
| Mar 19, 2026 | 248.85 | 248.85 | 238.00 | 239.20 | 239.20 | -3.99% | 7,956 |
| Mar 18, 2026 | 238.90 | 252.20 | 238.90 | 249.15 | 249.15 | 4.29% | 9,657 |
| Mar 17, 2026 | 241.80 | 242.80 | 237.85 | 238.90 | 238.90 | -1.24% | 6,723 |
| Mar 16, 2026 | 244.00 | 244.65 | 236.40 | 241.90 | 241.90 | -0.82% | 9,914 |
| Mar 13, 2026 | 250.05 | 251.50 | 243.05 | 243.90 | 243.90 | -4.18% | 10,799 |
| Mar 12, 2026 | 262.25 | 262.25 | 250.30 | 254.55 | 254.55 | -2.95% | 13,704 |
| Mar 11, 2026 | 267.95 | 270.95 | 257.05 | 262.30 | 262.30 | 5.26% | 80,513 |
| Mar 10, 2026 | 235.20 | 268.35 | 235.20 | 249.20 | 249.20 | 6.00% | 44,068 |
| Mar 9, 2026 | 235.00 | 238.00 | 229.55 | 235.10 | 235.10 | -1.96% | 8,192 |
| Mar 6, 2026 | 240.30 | 242.05 | 237.40 | 239.80 | 239.80 | -0.19% | 5,246 |
| Mar 5, 2026 | 235.60 | 241.25 | 234.70 | 240.25 | 240.25 | 2.00% | 3,298 |
| Mar 4, 2026 | 235.25 | 240.00 | 234.50 | 235.55 | 235.55 | -3.50% | 5,149 |
| Mar 2, 2026 | 240.05 | 248.30 | 240.05 | 244.10 | 244.10 | -3.15% | 7,115 |
| Feb 27, 2026 | 252.00 | 253.80 | 249.10 | 252.05 | 252.05 | 0.18% | 4,714 |
| Feb 26, 2026 | 246.05 | 254.10 | 246.05 | 251.60 | 251.60 | 0.82% | 2,622 |
| Feb 25, 2026 | 250.50 | 253.05 | 246.60 | 249.55 | 249.55 | -0.36% | 4,686 |
| Feb 24, 2026 | 258.85 | 260.90 | 249.00 | 250.45 | 250.45 | -3.36% | 4,764 |
| Feb 23, 2026 | 259.50 | 262.50 | 257.50 | 259.15 | 259.15 | -0.12% | 2,632 |
| Feb 20, 2026 | 262.60 | 268.45 | 257.95 | 259.45 | 259.45 | -1.16% | 2,901 |
| Feb 19, 2026 | 267.95 | 268.10 | 260.40 | 262.50 | 262.50 | -1.59% | 5,658 |
| Feb 18, 2026 | 268.95 | 272.15 | 263.00 | 266.75 | 266.75 | -0.82% | 5,934 |
| Feb 17, 2026 | 258.00 | 271.00 | 258.00 | 268.95 | 268.95 | 3.62% | 3,637 |
| Feb 16, 2026 | 261.35 | 266.65 | 258.00 | 259.55 | 259.55 | -2.39% | 3,536 |
| Feb 13, 2026 | 265.00 | 269.30 | 264.60 | 265.90 | 265.90 | -2.37% | 6,509 |
| Feb 12, 2026 | 258.40 | 276.20 | 258.40 | 272.35 | 272.35 | 0.15% | 12,040 |
| Feb 11, 2026 | 259.75 | 282.55 | 255.35 | 271.95 | 271.95 | 3.94% | 41,384 |
| Feb 10, 2026 | 265.05 | 269.90 | 257.15 | 261.65 | 261.65 | -1.19% | 6,123 |
| Feb 9, 2026 | 263.70 | 270.90 | 259.60 | 264.80 | 264.80 | 0.46% | 14,594 |
| Feb 6, 2026 | 260.00 | 266.30 | 251.55 | 263.60 | 263.60 | 0.44% | 9,462 |
| Feb 5, 2026 | 250.00 | 263.50 | 249.10 | 262.45 | 262.45 | 4.71% | 14,145 |
| Feb 4, 2026 | 239.95 | 251.95 | 239.95 | 250.65 | 250.65 | 4.05% | 6,856 |