Pragati Insurance PLC. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 24, 2026	71.70	72.40	70.20	71.00	71.00	-0.98%	237,202
May 23, 2026	71.00	72.60	71.00	71.70	71.70	0.14%	287,412
May 21, 2026	71.60	72.40	70.30	71.60	71.60	0.28%	286,878
May 20, 2026	73.00	73.00	69.10	71.40	71.40	2.44%	373,349
May 19, 2026	69.70	70.80	68.40	69.70	69.70	1.01%	310,988
May 18, 2026	71.90	71.90	68.00	69.00	69.00	-4.03%	365,040
May 17, 2026	73.00	73.70	71.70	71.90	71.90	-0.83%	349,438
May 14, 2026	72.20	72.90	70.90	72.50	72.50	1.83%	499,891
May 13, 2026	71.20	72.00	70.20	71.20	71.20	2.86%	356,340
May 11, 2026	72.43	72.43	71.26	71.85	69.22	-0.27%	503,901
May 10, 2026	72.04	73.40	71.94	72.04	69.41	-0.40%	328,377
May 7, 2026	72.23	73.01	71.94	72.33	69.69	1.50%	427,850
May 6, 2026	73.11	73.11	70.87	71.26	68.66	-1.34%	261,916
May 5, 2026	73.30	73.79	71.85	72.23	69.60	-0.67%	496,794
May 4, 2026	74.18	74.18	72.23	72.72	70.07	-1.06%	514,946
May 3, 2026	75.63	75.63	73.01	73.50	70.81	-0.66%	406,497
Apr 30, 2026	73.40	74.66	72.91	73.98	71.28	0.53%	587,022
Apr 29, 2026	74.27	75.34	73.11	73.59	70.91	-0.92%	796,593
Apr 28, 2026	75.92	78.45	73.88	74.27	71.56	-2.17%	1,357,601
Apr 27, 2026	72.82	76.70	71.75	75.92	73.15	5.11%	1,558,685
Apr 26, 2026	72.62	73.98	72.14	72.23	69.60	0.95%	698,126
Apr 23, 2026	70.78	72.04	70.29	71.55	68.94	1.38%	582,585
Apr 22, 2026	71.46	72.62	70.19	70.58	68.01	0.28%	622,945
Apr 21, 2026	69.42	70.87	68.54	70.39	67.82	2.84%	608,668
Apr 20, 2026	69.90	70.00	67.96	68.45	65.95	-0.98%	344,282
Apr 19, 2026	68.93	70.49	68.74	69.13	66.60	1.14%	522,676
Apr 16, 2026	69.71	70.68	67.86	68.35	65.86	-1.26%	357,683
Apr 15, 2026	69.90	70.87	68.93	69.22	66.70	0.42%	575,619
Apr 13, 2026	73.69	73.69	68.45	68.93	66.42	-2.61%	633,854
Apr 12, 2026	69.90	71.65	68.64	70.78	68.19	2.10%	839,565
Apr 9, 2026	68.45	70.39	68.45	69.32	66.79	1.28%	688,395
Apr 8, 2026	67.48	68.93	67.38	68.45	65.95	3.68%	723,958
Apr 7, 2026	67.38	67.38	65.83	66.02	63.61	-0.15%	380,899
Apr 6, 2026	66.80	68.25	65.63	66.12	63.70	1.64%	333,609
Apr 5, 2026	67.48	67.96	64.47	65.05	62.68	-3.60%	326,240
Apr 2, 2026	69.52	70.58	67.28	67.48	65.01	-2.66%	287,341
Apr 1, 2026	66.99	69.71	66.80	69.32	66.79	5.00%	901,407
Mar 31, 2026	66.89	67.77	65.92	66.02	63.61	-	297,468
Mar 30, 2026	66.99	68.54	65.53	66.02	63.61	-2.30%	300,846
Mar 29, 2026	68.84	68.84	67.18	67.57	65.11	-1.28%	177,417
Mar 25, 2026	66.60	68.74	66.41	68.45	65.95	3.52%	356,125
Mar 24, 2026	67.77	67.77	66.02	66.12	63.70	-2.01%	115,521
Mar 16, 2026	68.74	68.74	67.18	67.48	65.01	0.58%	87,496
Mar 15, 2026	69.03	69.32	66.80	67.09	64.64	-2.68%	106,135
Mar 12, 2026	69.61	69.61	68.54	68.93	66.42	-0.14%	186,889
Mar 11, 2026	69.13	70.29	68.35	69.03	66.51	0.42%	235,378
Mar 10, 2026	66.51	69.03	65.83	68.74	66.23	5.67%	369,448
Mar 9, 2026	64.95	65.73	63.69	65.05	62.68	2.45%	203,001
Mar 8, 2026	68.16	68.16	63.20	63.50	61.18	-4.53%	228,235
Mar 5, 2026	67.86	68.16	66.12	66.51	64.08	-1.58%	166,264