Prabha Energy Limited (BOM:544379)
India · Delayed Price · Currency is INR 220.50
+5.70 (2.65%)
At close: Oct 6, 2026
BOM:544379 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 218.10 | 225.85 | 216.70 | 220.50 | 220.50 | 2.65% | 6,230 |
| Oct 5, 2026 | 218.00 | 221.80 | 213.70 | 214.80 | 214.80 | -1.49% | 3,002 |
| Oct 1, 2026 | 219.70 | 229.20 | 214.75 | 218.05 | 218.05 | -2.33% | 8,438 |
| Sep 30, 2026 | 227.50 | 229.00 | 222.65 | 223.25 | 223.25 | -0.56% | 2,142 |
| Sep 29, 2026 | 220.75 | 226.50 | 216.20 | 224.50 | 224.50 | 1.13% | 5,473 |
| Sep 28, 2026 | 231.80 | 231.80 | 217.75 | 222.00 | 222.00 | -4.12% | 5,890 |
| Sep 25, 2026 | 224.80 | 233.00 | 224.80 | 231.55 | 231.55 | 2.46% | 4,190 |
| Sep 24, 2026 | 238.30 | 238.30 | 224.00 | 226.00 | 226.00 | -3.77% | 8,939 |
| Sep 23, 2026 | 235.05 | 239.00 | 232.85 | 234.85 | 234.85 | -0.11% | 5,979 |
| Sep 22, 2026 | 232.20 | 242.55 | 231.40 | 235.10 | 235.10 | 2.17% | 9,759 |
| Sep 21, 2026 | 239.95 | 240.00 | 229.20 | 230.10 | 230.10 | -1.05% | 14,052 |
| Sep 18, 2026 | 219.90 | 236.35 | 219.90 | 232.55 | 232.55 | 5.23% | 8,749 |
| Sep 17, 2026 | 224.50 | 228.55 | 219.90 | 221.00 | 221.00 | -2.30% | 9,060 |
| Sep 16, 2026 | 238.15 | 238.15 | 224.95 | 226.20 | 226.20 | -5.40% | 8,542 |
| Sep 15, 2026 | 247.35 | 250.25 | 235.55 | 239.10 | 239.10 | -1.89% | 12,905 |
| Sep 11, 2026 | 240.00 | 246.85 | 230.85 | 243.70 | 243.70 | -1.56% | 39,945 |
| Sep 10, 2026 | 249.95 | 253.25 | 242.85 | 247.55 | 247.55 | 0.12% | 18,688 |
| Sep 9, 2026 | 254.65 | 261.80 | 242.00 | 247.25 | 247.25 | -2.47% | 40,781 |
| Sep 8, 2026 | 243.85 | 259.55 | 243.85 | 253.50 | 253.50 | 3.98% | 64,652 |
| Sep 7, 2026 | 230.05 | 244.55 | 230.05 | 243.80 | 243.80 | 5.70% | 95,337 |
| Sep 4, 2026 | 220.90 | 258.55 | 218.15 | 230.65 | 230.65 | 4.04% | 230,284 |
| Sep 3, 2026 | 216.95 | 234.10 | 216.90 | 221.70 | 221.70 | 2.38% | 28,414 |
| Sep 2, 2026 | 212.80 | 218.15 | 210.00 | 216.55 | 216.55 | 1.83% | 8,643 |
| Sep 1, 2026 | 204.50 | 214.50 | 201.15 | 212.65 | 212.65 | 3.93% | 9,555 |
| Aug 31, 2026 | 208.35 | 213.20 | 201.10 | 204.60 | 204.60 | -1.37% | 4,438 |
| Aug 28, 2026 | 206.65 | 210.00 | 205.00 | 207.45 | 207.45 | 0.10% | 1,896 |
| Aug 27, 2026 | 212.05 | 214.05 | 206.75 | 207.25 | 207.25 | -0.79% | 5,964 |
| Aug 26, 2026 | 207.85 | 215.00 | 207.85 | 208.90 | 208.90 | 0.51% | 2,560 |
| Aug 25, 2026 | 215.60 | 219.45 | 205.05 | 207.85 | 207.85 | -2.69% | 8,862 |
| Aug 24, 2026 | 216.00 | 223.00 | 212.50 | 213.60 | 213.60 | -1.79% | 16,630 |
| 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 |