Prabha Energy Limited (BOM:544379)
India · Delayed Price · Currency is INR 217.50
+4.30 (2.02%)
At close: Aug 21, 2026
BOM:544379 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 211.95 | 218.40 | 205.00 | 217.50 | 217.50 | 2.02% | 38,505 |
| Aug 20, 2026 | 209.80 | 214.35 | 198.40 | 213.20 | 213.20 | 6.84% | 86,645 |
| Aug 19, 2026 | 182.65 | 210.00 | 182.65 | 199.55 | 199.55 | 3.88% | 208,334 |
| Aug 18, 2026 | 164.00 | 196.10 | 163.05 | 192.10 | 192.10 | 17.53% | 218,521 |
| Aug 17, 2026 | 157.30 | 164.00 | 156.20 | 163.45 | 163.45 | 4.81% | 3,206 |
| Aug 14, 2026 | 160.30 | 160.30 | 154.20 | 155.95 | 155.95 | -0.13% | 968 |
| Aug 13, 2026 | 161.05 | 161.05 | 156.10 | 156.15 | 156.15 | -0.64% | 225 |
| Aug 12, 2026 | 160.40 | 162.20 | 156.10 | 157.15 | 157.15 | -1.04% | 1,399 |
| Aug 11, 2026 | 159.60 | 166.90 | 156.50 | 158.80 | 158.80 | 1.50% | 5,414 |
| Aug 10, 2026 | 157.35 | 162.40 | 154.35 | 156.45 | 156.45 | -0.57% | 4,978 |
| Aug 7, 2026 | 159.55 | 159.55 | 154.20 | 157.35 | 157.35 | 5.25% | 1,704 |
| Aug 6, 2026 | 159.55 | 159.55 | 147.65 | 149.50 | 149.50 | -4.29% | 1,486 |
| Aug 5, 2026 | 162.00 | 162.00 | 154.30 | 156.20 | 156.20 | 0.84% | 321 |
| Aug 4, 2026 | 155.80 | 156.30 | 153.30 | 154.90 | 154.90 | 1.44% | 4,660 |
| Aug 3, 2026 | 151.10 | 155.25 | 148.00 | 152.70 | 152.70 | 3.11% | 6,639 |
| Jul 31, 2026 | 146.60 | 150.60 | 145.05 | 148.10 | 148.10 | 2.17% | 11,052 |
| Jul 30, 2026 | 141.60 | 145.00 | 139.55 | 144.95 | 144.95 | 1.86% | 1,896 |
| Jul 29, 2026 | 143.05 | 143.05 | 142.30 | 142.30 | 142.30 | - | 246 |
| Jul 28, 2026 | 141.85 | 143.40 | 139.05 | 142.30 | 142.30 | 0.32% | 875 |
| Jul 27, 2026 | 142.90 | 143.25 | 139.00 | 141.85 | 141.85 | 1.14% | 1,551 |
| Jul 24, 2026 | 141.70 | 143.80 | 140.15 | 140.25 | 140.25 | -0.25% | 280 |
| Jul 23, 2026 | 141.35 | 144.45 | 139.65 | 140.60 | 140.60 | -1.30% | 2,978 |
| Jul 22, 2026 | 148.00 | 148.00 | 142.00 | 142.45 | 142.45 | -2.43% | 3,716 |
| Jul 21, 2026 | 148.80 | 151.00 | 146.00 | 146.00 | 146.00 | -1.88% | 629 |
| Jul 20, 2026 | 146.00 | 149.35 | 144.65 | 148.80 | 148.80 | 0.54% | 603 |
| Jul 17, 2026 | 148.90 | 148.90 | 148.00 | 148.00 | 148.00 | 0.65% | 34 |
| Jul 16, 2026 | 148.05 | 150.00 | 147.00 | 147.05 | 147.05 | -0.64% | 639 |
| Jul 15, 2026 | 149.25 | 150.40 | 148.00 | 148.00 | 148.00 | -0.77% | 311 |
| Jul 14, 2026 | 151.00 | 151.00 | 148.95 | 149.15 | 149.15 | -1.36% | 56 |
| Jul 13, 2026 | 152.70 | 152.75 | 148.00 | 151.20 | 151.20 | - | 733 |
| Jul 10, 2026 | 147.95 | 152.10 | 147.95 | 151.20 | 151.20 | 1.20% | 422 |
| Jul 9, 2026 | 150.95 | 151.70 | 149.05 | 149.40 | 149.40 | -0.96% | 143 |
| Jul 8, 2026 | 154.85 | 154.85 | 149.85 | 150.85 | 150.85 | -0.17% | 2,994 |
| Jul 7, 2026 | 151.80 | 154.45 | 147.25 | 151.10 | 151.10 | 2.75% | 2,050 |
| Jul 6, 2026 | 148.85 | 151.70 | 144.15 | 147.05 | 147.05 | -1.14% | 87,234 |
| Jul 3, 2026 | 152.25 | 152.25 | 145.00 | 148.75 | 148.75 | -1.39% | 144,316 |
| Jul 2, 2026 | 152.00 | 153.00 | 150.45 | 150.85 | 150.85 | -0.56% | 910 |
| Jul 1, 2026 | 153.05 | 153.50 | 150.00 | 151.70 | 151.70 | -1.49% | 1,433 |
| Jun 30, 2026 | 154.00 | 155.05 | 153.25 | 154.00 | 154.00 | -0.19% | 777 |
| Jun 29, 2026 | 161.00 | 165.80 | 152.55 | 154.30 | 154.30 | 0.85% | 1,009 |
| Jun 25, 2026 | 155.40 | 155.60 | 152.75 | 153.00 | 153.00 | -0.65% | 612 |
| Jun 24, 2026 | 154.25 | 154.65 | 152.00 | 154.00 | 154.00 | -0.13% | 668 |
| Jun 23, 2026 | 156.40 | 156.40 | 154.20 | 154.20 | 154.20 | -0.80% | 696 |
| Jun 22, 2026 | 156.25 | 156.45 | 154.05 | 155.45 | 155.45 | -0.35% | 767 |
| Jun 19, 2026 | 157.45 | 158.20 | 155.25 | 156.00 | 156.00 | -0.92% | 3,030 |
| Jun 18, 2026 | 159.95 | 160.00 | 156.50 | 157.45 | 157.45 | -0.73% | 3,152 |
| Jun 17, 2026 | 184.00 | 184.00 | 157.50 | 158.60 | 158.60 | 0.28% | 4,244 |
| Jun 16, 2026 | 162.20 | 162.50 | 158.15 | 158.15 | 158.15 | -1.22% | 2,742 |
| Jun 15, 2026 | 167.20 | 170.60 | 159.00 | 160.10 | 160.10 | 0.06% | 5,310 |
| Jun 12, 2026 | 157.25 | 160.85 | 157.25 | 160.00 | 160.00 | 3.23% | 1,393 |