Prabha Energy Limited (BOM:544379)
India · Delayed Price · Currency is INR 156.00
-1.45 (-0.92%)
At close: Jun 19, 2026
BOM:544379 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 157.25 | 157.25 | 155.00 | 155.00 | 155.00 | -0.77% | 739 |
| Jun 10, 2026 | 158.35 | 159.55 | 156.20 | 156.20 | 156.20 | - | 326 |
| Jun 9, 2026 | 157.65 | 158.50 | 151.00 | 156.20 | 156.20 | 0.16% | 613 |
| Jun 8, 2026 | 155.40 | 160.00 | 153.50 | 155.95 | 155.95 | -1.36% | 838 |
| Jun 5, 2026 | 160.00 | 161.00 | 158.00 | 158.10 | 158.10 | -1.77% | 1,816 |
| Jun 4, 2026 | 162.85 | 164.10 | 160.10 | 160.95 | 160.95 | -0.62% | 1,653 |
| Jun 3, 2026 | 156.00 | 162.70 | 156.00 | 161.95 | 161.95 | 2.18% | 2,557 |
| Jun 2, 2026 | 158.00 | 158.65 | 155.00 | 158.50 | 158.50 | 0.32% | 3,593 |
| Jun 1, 2026 | 157.65 | 158.95 | 156.65 | 158.00 | 158.00 | 0.22% | 8,354 |
| May 29, 2026 | 160.70 | 160.70 | 157.00 | 157.65 | 157.65 | -1.47% | 1,091 |
| May 27, 2026 | 160.10 | 162.50 | 160.00 | 160.00 | 160.00 | 0.19% | 1,438 |
| May 26, 2026 | 159.80 | 162.60 | 157.90 | 159.70 | 159.70 | -0.50% | 2,841 |
| May 25, 2026 | 164.00 | 164.00 | 159.40 | 160.50 | 160.50 | -0.99% | 2,363 |
| May 22, 2026 | 171.20 | 179.40 | 161.00 | 162.10 | 162.10 | -3.71% | 5,150 |
| May 21, 2026 | 167.85 | 170.60 | 166.95 | 168.35 | 168.35 | 0.72% | 658 |
| May 20, 2026 | 167.60 | 168.55 | 165.40 | 167.15 | 167.15 | -0.51% | 2,329 |
| May 19, 2026 | 171.75 | 171.80 | 168.00 | 168.00 | 168.00 | -1.52% | 4,963 |
| May 18, 2026 | 165.40 | 174.70 | 165.40 | 170.60 | 170.60 | 0.71% | 8,677 |
| May 15, 2026 | 178.85 | 184.70 | 167.20 | 169.40 | 169.40 | -5.34% | 11,268 |
| May 14, 2026 | 172.25 | 186.80 | 172.25 | 178.95 | 178.95 | 4.77% | 30,499 |
| May 13, 2026 | 168.80 | 174.90 | 165.45 | 170.80 | 170.80 | 1.18% | 13,710 |
| May 12, 2026 | 165.30 | 184.05 | 165.30 | 168.80 | 168.80 | -1.23% | 23,195 |
| May 11, 2026 | 161.60 | 174.00 | 159.60 | 170.90 | 170.90 | 7.62% | 6,308 |
| May 8, 2026 | 162.75 | 164.00 | 158.20 | 158.80 | 158.80 | -1.67% | 2,707 |
| May 7, 2026 | 156.65 | 162.75 | 155.80 | 161.50 | 161.50 | 3.10% | 24,801 |
| May 6, 2026 | 150.40 | 157.80 | 150.00 | 156.65 | 156.65 | 0.77% | 10,834 |
| May 5, 2026 | 155.20 | 157.00 | 153.80 | 155.45 | 155.45 | -2.02% | 6,463 |
| May 4, 2026 | 164.70 | 165.00 | 158.30 | 158.65 | 158.65 | -1.73% | 4,443 |
| Apr 30, 2026 | 159.25 | 162.40 | 158.35 | 161.45 | 161.45 | 0.22% | 3,209 |
| Apr 29, 2026 | 162.00 | 166.00 | 159.40 | 161.10 | 161.10 | - | 3,188 |
| Apr 28, 2026 | 162.00 | 162.65 | 160.10 | 161.10 | 161.10 | -0.09% | 1,571 |
| Apr 27, 2026 | 164.80 | 174.00 | 159.65 | 161.25 | 161.25 | 0.28% | 4,889 |
| Apr 24, 2026 | 161.85 | 165.00 | 159.00 | 160.80 | 160.80 | -1.32% | 5,708 |
| Apr 23, 2026 | 162.25 | 167.55 | 161.20 | 162.95 | 162.95 | 0.59% | 1,881 |
| Apr 22, 2026 | 162.55 | 166.95 | 161.15 | 162.00 | 162.00 | -0.06% | 4,490 |
| Apr 21, 2026 | 160.70 | 168.65 | 160.70 | 162.10 | 162.10 | 0.40% | 2,631 |
| Apr 20, 2026 | 165.00 | 165.75 | 160.15 | 161.45 | 161.45 | -0.65% | 480 |
| Apr 17, 2026 | 164.90 | 165.15 | 162.10 | 162.50 | 162.50 | -0.82% | 1,450 |
| Apr 16, 2026 | 166.30 | 166.60 | 160.10 | 163.85 | 163.85 | 0.21% | 3,029 |
| Apr 15, 2026 | 167.90 | 168.35 | 161.90 | 163.50 | 163.50 | 2.19% | 4,740 |
| Apr 13, 2026 | 156.05 | 166.80 | 156.05 | 160.00 | 160.00 | 0.91% | 156,985 |
| Apr 10, 2026 | 159.80 | 160.70 | 155.55 | 158.55 | 158.55 | - | 2,077 |
| Apr 9, 2026 | 163.10 | 163.10 | 156.50 | 158.55 | 158.55 | -0.88% | 1,620 |