Prostarm Info Systems Limited (BOM:544410)
India · Delayed Price · Currency is INR 205.70
-6.20 (-2.93%)
At close: Aug 14, 2025
Prostarm Info Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 214.00 | 214.00 | 203.80 | 205.70 | 205.70 | -2.93% | 109,685 |
| Aug 13, 2025 | 205.05 | 213.00 | 205.05 | 211.90 | 211.90 | 4.41% | 54,973 |
| Aug 12, 2025 | 208.40 | 212.80 | 201.20 | 202.95 | 202.95 | -2.59% | 144,729 |
| Aug 11, 2025 | 199.05 | 214.70 | 199.00 | 208.35 | 208.35 | 5.28% | 104,597 |
| Aug 8, 2025 | 210.25 | 210.80 | 195.95 | 197.90 | 197.90 | -5.47% | 68,925 |
| Aug 7, 2025 | 202.60 | 214.60 | 202.60 | 209.35 | 209.35 | 3.36% | 109,209 |
| Aug 6, 2025 | 224.15 | 224.15 | 200.70 | 202.55 | 202.55 | -9.17% | 559,801 |
| Aug 5, 2025 | 227.20 | 233.80 | 220.40 | 223.00 | 223.00 | -2.06% | 155,275 |
| Aug 4, 2025 | 228.05 | 230.35 | 221.95 | 227.70 | 227.70 | 0.82% | 127,383 |
| Aug 1, 2025 | 234.25 | 235.00 | 222.05 | 225.85 | 225.85 | -2.92% | 102,642 |
| Jul 31, 2025 | 225.35 | 242.00 | 225.35 | 232.65 | 232.65 | -0.83% | 201,306 |
| Jul 30, 2025 | 241.35 | 253.00 | 231.20 | 234.60 | 234.60 | -2.01% | 241,755 |
| Jul 29, 2025 | 222.80 | 240.20 | 216.00 | 239.40 | 239.40 | 9.62% | 250,168 |
| Jul 28, 2025 | 220.65 | 226.45 | 212.95 | 218.40 | 218.40 | -1.71% | 137,765 |
| Jul 25, 2025 | 213.25 | 224.70 | 207.10 | 222.20 | 222.20 | 4.32% | 128,169 |
| Jul 24, 2025 | 224.95 | 226.00 | 210.00 | 213.00 | 213.00 | -4.36% | 73,030 |
| Jul 23, 2025 | 220.00 | 227.75 | 214.65 | 222.70 | 222.70 | 1.85% | 138,367 |
| Jul 22, 2025 | 229.80 | 232.80 | 214.90 | 218.65 | 218.65 | -4.31% | 216,451 |
| Jul 21, 2025 | 227.20 | 238.00 | 212.70 | 228.50 | 228.50 | 3.75% | 867,100 |
| Jul 18, 2025 | 202.40 | 220.25 | 200.15 | 220.25 | 220.25 | 9.99% | 916,868 |
| Jul 17, 2025 | 198.00 | 206.00 | 195.60 | 200.25 | 200.25 | 3.54% | 277,541 |
| Jul 16, 2025 | 198.30 | 198.95 | 192.10 | 193.40 | 193.40 | -1.43% | 193,024 |
| Jul 15, 2025 | 205.80 | 208.70 | 195.80 | 196.20 | 196.20 | -2.85% | 126,283 |
| Jul 14, 2025 | 215.95 | 215.95 | 188.25 | 201.95 | 201.95 | -1.87% | 435,314 |
| Jul 11, 2025 | 213.05 | 223.65 | 203.00 | 205.80 | 205.80 | -4.39% | 853,926 |
| Jul 10, 2025 | 206.10 | 216.85 | 197.00 | 215.25 | 215.25 | 9.18% | 2,828,816 |
| Jul 9, 2025 | 168.70 | 197.15 | 163.45 | 197.15 | 197.15 | 19.99% | 1,559,179 |
| Jul 8, 2025 | 157.00 | 168.00 | 155.40 | 164.30 | 164.30 | 5.29% | 495,899 |
| Jul 7, 2025 | 153.20 | 158.00 | 149.30 | 156.05 | 156.05 | 2.43% | 269,780 |
| Jul 4, 2025 | 145.80 | 153.00 | 143.90 | 152.35 | 152.35 | 5.47% | 130,733 |
| Jul 3, 2025 | 149.85 | 152.05 | 143.60 | 144.45 | 144.45 | -3.44% | 267,904 |
| Jul 2, 2025 | 154.45 | 158.65 | 147.45 | 149.60 | 149.60 | -1.87% | 379,976 |
| Jul 1, 2025 | 142.85 | 156.35 | 141.50 | 152.45 | 152.45 | 6.83% | 322,050 |
| Jun 30, 2025 | 145.05 | 155.90 | 140.90 | 142.70 | 142.70 | 0.53% | 417,526 |
| Jun 27, 2025 | 137.95 | 144.90 | 133.95 | 141.95 | 141.95 | 4.88% | 90,143 |
| Jun 26, 2025 | 137.00 | 140.20 | 132.80 | 135.35 | 135.35 | 1.69% | 161,816 |
| Jun 25, 2025 | 132.05 | 135.00 | 129.50 | 133.10 | 133.10 | 1.37% | 163,154 |
| Jun 24, 2025 | 126.35 | 138.05 | 125.90 | 131.30 | 131.30 | -2.34% | 497,026 |
| Jun 23, 2025 | 133.10 | 140.95 | 130.20 | 134.45 | 134.45 | 2.48% | 351,527 |
| Jun 20, 2025 | 122.00 | 135.60 | 117.65 | 131.20 | 131.20 | 9.88% | 682,691 |
| Jun 19, 2025 | 125.70 | 126.00 | 116.35 | 119.40 | 119.40 | -2.17% | 157,333 |
| Jun 18, 2025 | 115.10 | 125.75 | 113.40 | 122.05 | 122.05 | 6.45% | 441,830 |
| Jun 17, 2025 | 118.90 | 118.90 | 113.35 | 114.65 | 114.65 | 1.28% | 117,559 |
| Jun 16, 2025 | 114.00 | 114.00 | 111.05 | 113.20 | 113.20 | -1.22% | 39,998 |
| Jun 13, 2025 | 107.70 | 114.90 | 107.10 | 114.60 | 114.60 | 1.69% | 62,047 |
| Jun 12, 2025 | 114.00 | 115.50 | 112.00 | 112.70 | 112.70 | -3.26% | 58,184 |
| Jun 11, 2025 | 119.00 | 119.00 | 112.70 | 116.50 | 116.50 | -0.09% | 76,659 |
| Jun 10, 2025 | 117.70 | 118.00 | 114.00 | 116.60 | 116.60 | -0.47% | 67,059 |
| Jun 9, 2025 | 113.00 | 118.00 | 109.00 | 117.15 | 117.15 | 3.99% | 111,731 |
| Jun 6, 2025 | 114.85 | 119.00 | 112.00 | 112.65 | 112.65 | -4.13% | 201,579 |