Prostarm Info Systems Limited (BOM:544410)
India · Delayed Price · Currency is INR 132.00
-0.80 (-0.60%)
At close: Oct 7, 2026
BOM:544410 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 136.90 | 136.90 | 130.95 | 132.00 | 132.00 | -0.60% | 6,321 |
| Oct 6, 2026 | 133.35 | 134.70 | 132.10 | 132.80 | 132.80 | 0.61% | 16,197 |
| Oct 5, 2026 | 137.25 | 140.00 | 131.75 | 132.00 | 132.00 | -2.51% | 69,940 |
| Oct 1, 2026 | 136.35 | 143.10 | 132.95 | 135.40 | 135.40 | 0.37% | 55,056 |
| Sep 30, 2026 | 137.55 | 138.75 | 134.00 | 134.90 | 134.90 | -0.70% | 15,240 |
| Sep 29, 2026 | 145.75 | 145.75 | 132.95 | 135.85 | 135.85 | -0.33% | 11,829 |
| Sep 28, 2026 | 142.85 | 142.85 | 136.10 | 136.30 | 136.30 | -3.44% | 10,643 |
| Sep 25, 2026 | 140.00 | 143.30 | 135.35 | 141.15 | 141.15 | 1.40% | 43,632 |
| Sep 24, 2026 | 137.65 | 144.90 | 133.45 | 139.20 | 139.20 | 0.98% | 59,056 |
| Sep 23, 2026 | 133.10 | 141.70 | 131.80 | 137.85 | 137.85 | 7.82% | 97,951 |
| Sep 22, 2026 | 130.00 | 130.00 | 127.00 | 127.85 | 127.85 | -0.39% | 4,805 |
| Sep 21, 2026 | 130.30 | 130.80 | 127.75 | 128.35 | 128.35 | -0.12% | 5,754 |
| Sep 18, 2026 | 131.50 | 132.35 | 127.90 | 128.50 | 128.50 | -2.10% | 6,903 |
| Sep 17, 2026 | 128.25 | 132.10 | 128.25 | 131.25 | 131.25 | 2.34% | 8,405 |
| Sep 16, 2026 | 126.25 | 130.50 | 123.70 | 128.25 | 128.25 | 1.58% | 15,372 |
| Sep 15, 2026 | 132.70 | 133.80 | 125.50 | 126.25 | 126.25 | -5.61% | 26,400 |
| Sep 11, 2026 | 135.00 | 135.00 | 132.50 | 133.75 | 133.75 | -0.63% | 4,565 |
| Sep 10, 2026 | 136.60 | 138.35 | 133.00 | 134.60 | 134.60 | -0.55% | 11,398 |
| Sep 9, 2026 | 135.00 | 136.70 | 134.05 | 135.35 | 135.35 | 0.11% | 8,427 |
| Sep 8, 2026 | 138.00 | 138.60 | 135.00 | 135.20 | 135.20 | -3.29% | 14,368 |
| Sep 7, 2026 | 135.05 | 143.95 | 135.05 | 139.80 | 139.80 | 3.75% | 51,191 |
| Sep 4, 2026 | 131.00 | 137.50 | 129.40 | 134.75 | 134.75 | 3.49% | 17,571 |
| Sep 3, 2026 | 130.90 | 132.70 | 129.00 | 130.20 | 130.20 | -1.03% | 3,144 |
| Sep 2, 2026 | 131.75 | 132.25 | 130.45 | 131.55 | 131.55 | -0.19% | 3,609 |
| Sep 1, 2026 | 137.60 | 137.60 | 131.10 | 131.80 | 131.80 | -2.84% | 5,385 |
| Aug 31, 2026 | 134.20 | 139.00 | 133.80 | 135.65 | 135.65 | -0.11% | 16,791 |
| Aug 28, 2026 | 132.05 | 136.50 | 131.80 | 135.80 | 135.80 | 2.22% | 11,210 |
| Aug 27, 2026 | 137.30 | 137.30 | 132.10 | 132.85 | 132.85 | -1.96% | 4,615 |
| Aug 26, 2026 | 133.20 | 137.40 | 133.20 | 135.50 | 135.50 | 0.44% | 12,211 |
| Aug 25, 2026 | 137.95 | 138.75 | 134.15 | 134.90 | 134.90 | -2.28% | 3,837 |
| Aug 24, 2026 | 141.75 | 141.75 | 135.90 | 138.05 | 138.05 | -0.36% | 9,076 |
| Aug 21, 2026 | 139.95 | 140.85 | 135.80 | 138.55 | 138.55 | -0.22% | 12,893 |
| Aug 20, 2026 | 137.15 | 139.80 | 134.85 | 138.85 | 138.85 | 2.97% | 15,664 |
| Aug 19, 2026 | 134.90 | 135.75 | 132.00 | 134.85 | 134.85 | 2.00% | 13,596 |
| Aug 18, 2026 | 136.15 | 140.50 | 131.40 | 132.20 | 132.20 | -2.87% | 15,456 |
| Aug 17, 2026 | 133.25 | 137.70 | 133.25 | 136.10 | 136.10 | 0.89% | 5,758 |
| Aug 14, 2026 | 137.55 | 139.00 | 132.05 | 134.90 | 134.90 | -0.74% | 18,481 |
| Aug 13, 2026 | 140.45 | 141.60 | 134.50 | 135.90 | 135.90 | -4.90% | 23,893 |
| Aug 12, 2026 | 149.40 | 149.40 | 141.00 | 142.90 | 142.90 | -3.02% | 29,144 |
| Aug 11, 2026 | 146.05 | 149.10 | 144.35 | 147.35 | 147.35 | 0.65% | 52,648 |
| Aug 10, 2026 | 144.60 | 149.40 | 144.55 | 146.40 | 146.40 | 0.38% | 17,866 |
| Aug 7, 2026 | 143.40 | 147.55 | 141.50 | 145.85 | 145.85 | 0.90% | 49,914 |
| Aug 6, 2026 | 132.45 | 147.00 | 132.45 | 144.55 | 144.55 | 8.52% | 82,667 |
| Aug 5, 2026 | 134.80 | 136.60 | 132.40 | 133.20 | 133.20 | -0.37% | 8,754 |
| Aug 4, 2026 | 135.40 | 135.40 | 132.60 | 133.70 | 133.70 | -1.51% | 5,146 |
| Aug 3, 2026 | 130.00 | 137.40 | 127.45 | 135.75 | 135.75 | 6.97% | 30,188 |
| Jul 31, 2026 | 122.50 | 127.65 | 122.50 | 126.90 | 126.90 | 4.02% | 10,966 |
| Jul 30, 2026 | 123.95 | 124.40 | 121.35 | 122.00 | 122.00 | -1.61% | 4,094 |
| Jul 29, 2026 | 121.55 | 125.00 | 121.50 | 124.00 | 124.00 | 2.27% | 7,935 |
| Jul 28, 2026 | 125.90 | 125.90 | 121.05 | 121.25 | 121.25 | -1.58% | 9,776 |