Prabha Energy Limited (NSE:PRABHA)
India · Delayed Price · Currency is INR 219.10
+0.15 (0.07%)
Last updated: Oct 8, 2025, 2:37 PM IST
Prabha Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 215.95 | 224.33 | 215.95 | 219.12 | 219.12 | 0.08% | 15,603 |
| Oct 7, 2025 | 227.75 | 227.75 | 216.00 | 218.95 | 218.95 | -2.72% | 33,557 |
| Oct 6, 2025 | 224.72 | 230.00 | 224.00 | 225.08 | 225.08 | 0.16% | 37,553 |
| Oct 3, 2025 | 224.50 | 226.50 | 218.63 | 224.72 | 224.72 | 2.24% | 25,378 |
| Oct 1, 2025 | 221.00 | 223.99 | 216.10 | 219.80 | 219.80 | 1.51% | 32,738 |
| Sep 30, 2025 | 220.00 | 222.45 | 215.41 | 216.53 | 216.53 | -2.34% | 16,116 |
| Sep 29, 2025 | 229.89 | 237.61 | 215.60 | 221.72 | 221.72 | 2.64% | 80,787 |
| Sep 26, 2025 | 225.00 | 229.20 | 215.00 | 216.01 | 216.01 | -5.06% | 51,916 |
| Sep 25, 2025 | 232.45 | 233.17 | 226.05 | 227.53 | 227.53 | -0.07% | 30,266 |
| Sep 24, 2025 | 222.90 | 239.92 | 220.52 | 227.68 | 227.68 | 2.08% | 115,121 |
| Sep 23, 2025 | 219.70 | 231.44 | 211.40 | 223.04 | 223.04 | 6.01% | 183,163 |
| Sep 22, 2025 | 223.95 | 223.95 | 207.36 | 210.40 | 210.40 | -4.16% | 84,063 |
| Sep 19, 2025 | 223.40 | 225.00 | 216.15 | 219.53 | 219.53 | -0.78% | 70,563 |
| Sep 18, 2025 | 230.30 | 230.30 | 219.25 | 221.25 | 221.25 | -2.52% | 36,823 |
| Sep 17, 2025 | 230.99 | 232.00 | 224.15 | 226.98 | 226.98 | 0.40% | 55,785 |
| Sep 16, 2025 | 232.02 | 238.19 | 225.10 | 226.08 | 226.08 | -3.53% | 64,460 |
| Sep 15, 2025 | 240.00 | 241.01 | 232.90 | 234.36 | 234.36 | -2.20% | 38,352 |
| Sep 12, 2025 | 243.88 | 244.14 | 239.00 | 239.63 | 239.63 | -1.08% | 14,081 |
| Sep 11, 2025 | 244.00 | 245.00 | 241.00 | 242.25 | 242.25 | -0.07% | 15,326 |
| Sep 10, 2025 | 239.80 | 247.00 | 238.50 | 242.43 | 242.43 | 1.79% | 21,202 |
| Sep 9, 2025 | 242.71 | 245.67 | 231.35 | 238.17 | 238.17 | -1.87% | 26,099 |
| Sep 8, 2025 | 244.89 | 249.00 | 241.50 | 242.71 | 242.71 | -0.89% | 14,591 |
| Sep 5, 2025 | 243.94 | 250.01 | 243.21 | 244.89 | 244.89 | 0.39% | 17,603 |
| Sep 4, 2025 | 248.79 | 249.18 | 242.01 | 243.94 | 243.94 | -1.21% | 21,253 |
| Sep 3, 2025 | 253.00 | 253.00 | 244.10 | 246.94 | 246.94 | 0.07% | 31,160 |
| Sep 2, 2025 | 254.01 | 254.01 | 245.00 | 246.77 | 246.77 | -2.57% | 17,844 |
| Sep 1, 2025 | 249.25 | 254.44 | 248.71 | 253.27 | 253.27 | 1.61% | 13,655 |
| Aug 29, 2025 | 245.00 | 255.00 | 245.00 | 249.25 | 249.25 | 1.67% | 19,037 |
| Aug 28, 2025 | 242.30 | 248.80 | 242.30 | 245.15 | 245.15 | -0.55% | 13,838 |
| Aug 26, 2025 | 253.05 | 254.95 | 241.80 | 246.50 | 246.50 | -2.40% | 28,205 |
| Aug 25, 2025 | 266.00 | 266.00 | 251.35 | 252.55 | 252.55 | -1.64% | 19,977 |
| Aug 22, 2025 | 261.25 | 261.25 | 253.95 | 256.75 | 256.75 | -0.77% | 24,836 |
| Aug 21, 2025 | 267.05 | 272.35 | 257.05 | 258.75 | 258.75 | -2.96% | 37,316 |
| Aug 20, 2025 | 270.00 | 272.60 | 265.55 | 266.65 | 266.65 | -0.76% | 20,907 |
| Aug 19, 2025 | 271.00 | 275.00 | 263.55 | 268.70 | 268.70 | 3.25% | 41,927 |
| Aug 18, 2025 | 260.35 | 264.40 | 256.00 | 260.25 | 260.25 | 1.98% | 20,297 |
| Aug 14, 2025 | 266.55 | 266.55 | 253.05 | 255.20 | 255.20 | -3.48% | 26,836 |
| Aug 13, 2025 | 269.85 | 270.90 | 262.10 | 264.40 | 264.40 | -2.02% | 36,560 |
| Aug 12, 2025 | 270.40 | 276.00 | 268.00 | 269.85 | 269.85 | -0.20% | 40,935 |
| Aug 11, 2025 | 271.40 | 275.00 | 263.55 | 270.40 | 270.40 | 0.13% | 59,743 |
| Aug 8, 2025 | 259.00 | 278.00 | 259.00 | 270.05 | 270.05 | 1.89% | 84,692 |
| Aug 7, 2025 | 262.85 | 268.00 | 253.00 | 265.05 | 265.05 | 2.85% | 72,377 |
| Aug 6, 2025 | 259.80 | 260.00 | 255.00 | 257.70 | 257.70 | -1.26% | 25,581 |
| Aug 5, 2025 | 270.45 | 270.45 | 259.00 | 261.00 | 261.00 | -1.95% | 35,195 |
| Aug 4, 2025 | 261.00 | 273.40 | 256.00 | 266.20 | 266.20 | 2.98% | 59,774 |
| Aug 1, 2025 | 266.95 | 268.45 | 253.30 | 258.50 | 258.50 | -1.58% | 64,207 |
| Jul 31, 2025 | 256.80 | 270.00 | 254.35 | 262.65 | 262.65 | 1.61% | 91,033 |
| Jul 30, 2025 | 265.25 | 267.95 | 256.05 | 258.50 | 258.50 | -3.06% | 28,045 |
| Jul 29, 2025 | 268.90 | 269.00 | 258.30 | 266.65 | 266.65 | 3.03% | 51,464 |
| Jul 28, 2025 | 261.00 | 272.05 | 255.20 | 258.80 | 258.80 | -1.33% | 42,840 |