Prabha Energy Limited (BOM:544379)
India · Delayed Price · Currency is INR 162.10
+0.65 (0.40%)
At close: Apr 21, 2026
BOM:544379 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 181.95 | 181.95 | 159.10 | 159.95 | 159.95 | -3.82% | 14,789 |
| Apr 7, 2026 | 153.40 | 173.25 | 153.40 | 166.30 | 166.30 | 4.00% | 13,243 |
| Apr 6, 2026 | 153.40 | 161.50 | 152.40 | 159.90 | 159.90 | 4.58% | 2,926 |
| Apr 2, 2026 | 150.65 | 157.50 | 147.35 | 152.90 | 152.90 | -0.03% | 11,720 |
| Apr 1, 2026 | 151.00 | 155.80 | 151.00 | 152.95 | 152.95 | 3.34% | 1,783 |
| Mar 30, 2026 | 151.90 | 151.90 | 144.15 | 148.00 | 148.00 | 0.89% | 10,296 |
| Mar 27, 2026 | 148.00 | 153.45 | 145.45 | 146.70 | 146.70 | -1.31% | 6,785 |
| Mar 25, 2026 | 159.00 | 159.00 | 148.00 | 148.65 | 148.65 | 0.78% | 5,909 |
| Mar 24, 2026 | 142.00 | 149.70 | 142.00 | 147.50 | 147.50 | 0.24% | 893 |
| Mar 23, 2026 | 159.00 | 159.00 | 141.50 | 147.15 | 147.15 | -4.82% | 3,800 |
| Mar 20, 2026 | 156.30 | 156.30 | 153.00 | 154.60 | 154.60 | 1.58% | 1,278 |
| Mar 19, 2026 | 153.90 | 160.00 | 151.00 | 152.20 | 152.20 | -3.88% | 2,922 |
| Mar 18, 2026 | 152.20 | 160.00 | 150.30 | 158.35 | 158.35 | 4.87% | 3,862 |
| Mar 17, 2026 | 152.80 | 155.00 | 147.95 | 151.00 | 151.00 | 2.62% | 7,914 |
| Mar 16, 2026 | 150.00 | 151.50 | 146.85 | 147.15 | 147.15 | -3.25% | 6,513 |
| Mar 13, 2026 | 157.10 | 157.20 | 148.80 | 152.10 | 152.10 | -1.74% | 941 |
| Mar 12, 2026 | 149.10 | 164.60 | 149.00 | 154.80 | 154.80 | 2.55% | 2,004 |
| Mar 11, 2026 | 158.70 | 158.70 | 150.80 | 150.95 | 150.95 | -6.45% | 5,713 |
| Mar 10, 2026 | 155.20 | 163.00 | 148.25 | 161.35 | 156.78 | 5.53% | 6,217 |
| Mar 9, 2026 | 160.00 | 165.55 | 148.00 | 152.90 | 148.57 | -3.84% | 4,099 |
| Mar 6, 2026 | 164.40 | 175.25 | 156.20 | 159.00 | 154.50 | -1.82% | 537 |
| Mar 5, 2026 | 174.90 | 174.90 | 159.50 | 161.95 | 157.37 | -2.17% | 750 |
| Mar 4, 2026 | 165.85 | 175.00 | 165.00 | 165.55 | 160.86 | -2.22% | 646 |
| Mar 2, 2026 | 160.00 | 169.90 | 160.00 | 169.30 | 164.51 | -0.41% | 379 |
| Feb 27, 2026 | 180.00 | 180.00 | 170.00 | 170.00 | 165.19 | -1.28% | 1,570 |
| Feb 26, 2026 | 176.10 | 185.80 | 172.20 | 172.20 | 167.33 | -4.65% | 1,390 |
| Feb 25, 2026 | 187.00 | 187.00 | 180.60 | 180.60 | 175.49 | -1.47% | 789 |
| Feb 24, 2026 | 177.90 | 189.80 | 177.00 | 183.30 | 178.11 | 2.43% | 4,017 |
| Feb 23, 2026 | 205.95 | 206.00 | 174.00 | 178.95 | 173.89 | -5.59% | 4,869 |
| Feb 20, 2026 | 175.80 | 189.55 | 170.10 | 189.55 | 184.19 | 9.98% | 11,758 |
| Feb 19, 2026 | 180.00 | 191.70 | 168.00 | 172.35 | 167.47 | -2.90% | 16,746 |
| Feb 18, 2026 | 151.60 | 177.50 | 148.85 | 177.50 | 172.48 | 9.98% | 13,293 |
| Feb 17, 2026 | 153.00 | 161.40 | 147.15 | 161.40 | 156.83 | 4.13% | 1,256 |
| Feb 16, 2026 | 165.80 | 165.80 | 151.50 | 155.00 | 150.61 | -7.90% | 1,422 |
| Feb 13, 2026 | 163.85 | 168.30 | 159.85 | 168.30 | 163.54 | 0.87% | 267 |
| Feb 12, 2026 | 171.20 | 175.00 | 165.30 | 166.85 | 162.13 | -2.08% | 1,327 |
| Feb 11, 2026 | 183.80 | 183.80 | 166.50 | 170.40 | 165.58 | -1.02% | 362 |
| Feb 10, 2026 | 168.50 | 177.70 | 168.50 | 172.15 | 167.28 | 4.08% | 1,376 |
| Feb 9, 2026 | 162.15 | 175.00 | 162.15 | 165.40 | 160.72 | 2.70% | 526 |
| Feb 6, 2026 | 170.00 | 170.00 | 161.05 | 161.05 | 156.49 | -2.63% | 234 |
| Feb 5, 2026 | 173.35 | 175.80 | 160.30 | 165.40 | 160.72 | -5.11% | 1,638 |
| Feb 4, 2026 | 160.05 | 174.30 | 155.00 | 174.30 | 169.37 | 9.01% | 275 |