Prince Pipes and Fittings Limited (BOM:542907)
India · Delayed Price · Currency is INR 266.40
-13.20 (-4.72%)
At close: Sep 11, 2026
BOM:542907 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 276.80 | 278.40 | 264.80 | 266.40 | 266.40 | -4.72% | 31,733 |
| Sep 10, 2026 | 280.10 | 285.00 | 278.90 | 279.60 | 279.60 | -0.48% | 11,310 |
| Sep 9, 2026 | 284.80 | 284.80 | 280.35 | 280.95 | 280.95 | -1.42% | 9,400 |
| Sep 8, 2026 | 284.00 | 287.90 | 279.55 | 286.00 | 285.00 | 0.95% | 20,772 |
| Sep 7, 2026 | 285.00 | 290.60 | 282.60 | 283.30 | 282.31 | 0.18% | 8,820 |
| Sep 4, 2026 | 289.95 | 289.95 | 281.10 | 282.80 | 281.81 | -2.33% | 16,478 |
| Sep 3, 2026 | 290.00 | 290.00 | 284.45 | 289.55 | 288.54 | 1.74% | 5,032 |
| Sep 2, 2026 | 290.50 | 290.50 | 284.45 | 284.60 | 283.60 | -2.38% | 6,356 |
| Sep 1, 2026 | 298.00 | 298.00 | 284.90 | 291.55 | 290.53 | -0.82% | 10,839 |
| Aug 31, 2026 | 294.50 | 297.95 | 291.20 | 293.95 | 292.92 | 0.19% | 14,169 |
| Aug 28, 2026 | 295.30 | 297.05 | 291.30 | 293.40 | 292.37 | -0.44% | 5,444 |
| Aug 27, 2026 | 300.25 | 301.95 | 293.30 | 294.70 | 293.67 | -1.19% | 24,577 |
| Aug 26, 2026 | 290.00 | 301.00 | 289.00 | 298.25 | 297.21 | 3.90% | 38,916 |
| Aug 25, 2026 | 286.35 | 289.00 | 284.05 | 287.05 | 286.05 | 1.31% | 5,424 |
| Aug 24, 2026 | 281.70 | 291.10 | 281.70 | 283.35 | 282.36 | -0.04% | 13,034 |
| Aug 21, 2026 | 282.25 | 288.65 | 282.25 | 283.45 | 282.46 | 0.25% | 6,366 |
| Aug 20, 2026 | 283.15 | 287.35 | 282.10 | 282.75 | 281.76 | -0.11% | 9,336 |
| Aug 19, 2026 | 287.80 | 290.35 | 281.05 | 283.05 | 282.06 | -2.50% | 12,074 |
| Aug 18, 2026 | 283.05 | 291.15 | 283.05 | 290.30 | 289.28 | 2.25% | 14,971 |
| Aug 17, 2026 | 282.00 | 285.00 | 281.00 | 283.90 | 282.91 | -0.16% | 7,165 |
| Aug 14, 2026 | 280.70 | 288.90 | 280.70 | 284.35 | 283.36 | 1.10% | 21,735 |
| Aug 13, 2026 | 269.50 | 284.80 | 269.00 | 281.25 | 280.27 | 3.90% | 21,123 |
| Aug 12, 2026 | 274.10 | 274.10 | 266.60 | 270.70 | 269.75 | 0.06% | 6,149 |
| Aug 11, 2026 | 272.25 | 273.10 | 269.55 | 270.55 | 269.60 | -0.11% | 7,178 |
| Aug 10, 2026 | 271.20 | 276.30 | 268.50 | 270.85 | 269.90 | -0.07% | 10,463 |
| Aug 7, 2026 | 274.85 | 277.00 | 269.25 | 271.05 | 270.10 | -1.38% | 8,837 |
| Aug 6, 2026 | 279.60 | 279.60 | 273.25 | 274.85 | 273.89 | 0.11% | 23,252 |
| Aug 5, 2026 | 277.55 | 285.00 | 270.00 | 274.55 | 273.59 | -0.63% | 52,005 |
| Aug 4, 2026 | 265.00 | 280.90 | 264.50 | 276.30 | 275.33 | 4.92% | 53,994 |
| Aug 3, 2026 | 261.00 | 268.15 | 261.00 | 263.35 | 262.43 | 0.10% | 6,481 |
| Jul 31, 2026 | 265.80 | 265.80 | 260.20 | 263.10 | 262.18 | 0.32% | 4,368 |
| Jul 30, 2026 | 262.15 | 265.50 | 261.10 | 262.25 | 261.33 | -1.26% | 4,777 |
| Jul 29, 2026 | 262.65 | 266.00 | 261.00 | 265.60 | 264.67 | 2.13% | 4,617 |
| Jul 28, 2026 | 263.05 | 265.70 | 259.50 | 260.05 | 259.14 | -1.94% | 4,536 |
| Jul 27, 2026 | 263.00 | 266.75 | 261.20 | 265.20 | 264.27 | 1.45% | 8,260 |
| Jul 24, 2026 | 258.00 | 261.90 | 251.70 | 261.40 | 260.49 | 1.69% | 8,344 |
| Jul 23, 2026 | 263.05 | 263.05 | 256.05 | 257.05 | 256.15 | -1.46% | 20,571 |
| Jul 22, 2026 | 267.75 | 267.75 | 260.00 | 260.85 | 259.94 | -1.49% | 4,456 |
| Jul 21, 2026 | 266.20 | 268.45 | 263.50 | 264.80 | 263.87 | -1.08% | 6,755 |
| Jul 20, 2026 | 267.40 | 269.30 | 264.70 | 267.70 | 266.76 | -0.46% | 11,462 |
| Jul 17, 2026 | 268.00 | 269.80 | 265.00 | 268.95 | 268.01 | 0.07% | 7,475 |
| Jul 16, 2026 | 270.70 | 271.20 | 267.00 | 268.75 | 267.81 | -0.85% | 5,115 |
| Jul 15, 2026 | 268.90 | 274.40 | 267.75 | 271.05 | 270.10 | 1.48% | 3,100 |
| Jul 14, 2026 | 271.05 | 271.05 | 264.00 | 267.10 | 266.17 | -1.18% | 15,224 |
| Jul 13, 2026 | 268.00 | 271.60 | 267.50 | 270.30 | 269.35 | 1.08% | 9,365 |
| Jul 10, 2026 | 265.80 | 269.40 | 265.80 | 267.40 | 266.47 | 0.47% | 10,366 |
| Jul 9, 2026 | 259.20 | 272.00 | 258.70 | 266.15 | 265.22 | 1.72% | 16,297 |
| Jul 8, 2026 | 267.15 | 270.15 | 259.85 | 261.65 | 260.74 | -3.33% | 20,756 |
| Jul 7, 2026 | 273.00 | 273.00 | 267.20 | 270.65 | 269.70 | -0.61% | 9,610 |
| Jul 6, 2026 | 280.75 | 280.75 | 271.25 | 272.30 | 271.35 | -2.33% | 16,993 |