Prostarm Info Systems Limited (BOM:544410)
India · Delayed Price · Currency is INR 138.55
-0.30 (-0.22%)
At close: Aug 21, 2026
BOM:544410 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 126.00 | 126.20 | 122.40 | 123.20 | 123.20 | -0.44% | 18,622 |
| Jul 24, 2026 | 122.15 | 124.80 | 119.40 | 123.75 | 123.75 | 1.64% | 10,680 |
| Jul 23, 2026 | 123.60 | 125.15 | 121.10 | 121.75 | 121.75 | -1.85% | 6,585 |
| Jul 22, 2026 | 127.05 | 127.05 | 123.55 | 124.05 | 124.05 | -1.98% | 15,765 |
| Jul 21, 2026 | 125.80 | 128.55 | 125.70 | 126.55 | 126.55 | 0.40% | 3,733 |
| Jul 20, 2026 | 127.60 | 128.50 | 125.80 | 126.05 | 126.05 | -1.21% | 8,183 |
| Jul 17, 2026 | 128.50 | 129.70 | 126.05 | 127.60 | 127.60 | -1.39% | 6,597 |
| Jul 16, 2026 | 130.00 | 131.70 | 128.10 | 129.40 | 129.40 | 0.31% | 14,701 |
| Jul 15, 2026 | 129.30 | 130.55 | 127.95 | 129.00 | 129.00 | -0.69% | 9,284 |
| Jul 14, 2026 | 130.40 | 130.80 | 129.00 | 129.90 | 129.90 | -1.40% | 7,972 |
| Jul 13, 2026 | 130.90 | 132.30 | 129.95 | 131.75 | 131.75 | 0.15% | 6,450 |
| Jul 10, 2026 | 130.65 | 132.95 | 130.60 | 131.55 | 131.55 | 0.53% | 22,480 |
| Jul 9, 2026 | 135.30 | 137.45 | 130.75 | 130.85 | 130.85 | -1.54% | 18,198 |
| Jul 8, 2026 | 134.30 | 135.35 | 132.00 | 132.90 | 132.90 | -1.85% | 6,087 |
| Jul 7, 2026 | 133.55 | 135.70 | 131.95 | 135.40 | 135.40 | 0.67% | 12,802 |
| Jul 6, 2026 | 134.65 | 138.40 | 133.30 | 134.50 | 134.50 | -0.74% | 18,014 |
| Jul 3, 2026 | 137.65 | 137.65 | 134.55 | 135.50 | 135.50 | -1.31% | 10,148 |
| Jul 2, 2026 | 138.35 | 138.35 | 136.25 | 137.30 | 137.30 | 0.92% | 5,706 |
| Jul 1, 2026 | 137.25 | 138.40 | 135.60 | 136.05 | 136.05 | -0.51% | 8,950 |
| Jun 30, 2026 | 136.75 | 138.15 | 136.00 | 136.75 | 136.75 | -0.11% | 11,862 |
| Jun 29, 2026 | 140.25 | 140.25 | 135.85 | 136.90 | 136.90 | -1.16% | 5,579 |
| Jun 25, 2026 | 140.00 | 140.00 | 137.05 | 138.50 | 138.50 | -0.36% | 6,153 |
| Jun 24, 2026 | 142.30 | 143.35 | 138.15 | 139.00 | 139.00 | -1.45% | 11,004 |
| Jun 23, 2026 | 143.20 | 145.30 | 140.75 | 141.05 | 141.05 | -0.81% | 12,000 |
| Jun 22, 2026 | 141.00 | 143.30 | 139.90 | 142.20 | 142.20 | 1.32% | 7,151 |
| Jun 19, 2026 | 141.90 | 141.95 | 139.35 | 140.35 | 140.35 | -0.50% | 11,776 |
| Jun 18, 2026 | 145.05 | 145.05 | 140.55 | 141.05 | 141.05 | -0.70% | 10,881 |
| Jun 17, 2026 | 144.95 | 144.95 | 141.10 | 142.05 | 142.05 | -0.18% | 13,025 |
| Jun 16, 2026 | 143.50 | 146.00 | 140.45 | 142.30 | 142.30 | -0.66% | 44,512 |
| Jun 15, 2026 | 143.45 | 145.65 | 141.75 | 143.25 | 143.25 | 1.06% | 56,916 |
| Jun 12, 2026 | 140.00 | 142.55 | 138.50 | 141.75 | 141.75 | 2.98% | 9,640 |