Prabha Energy Limited (NSE:PRABHA)
India · Delayed Price · Currency is INR 152.85
-2.31 (-1.49%)
At close: Mar 13, 2026
Prabha Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 152.80 | 159.40 | 149.01 | 152.85 | 152.85 | -1.49% | 63,889 |
| Mar 12, 2026 | 148.70 | 164.09 | 148.70 | 155.16 | 155.16 | 2.75% | 74,805 |
| Mar 11, 2026 | 153.06 | 160.99 | 150.00 | 151.00 | 151.00 | -6.18% | 58,269 |
| Mar 10, 2026 | 157.50 | 164.90 | 147.70 | 160.94 | 156.39 | 6.04% | 102,434 |
| Mar 9, 2026 | 160.01 | 161.49 | 147.13 | 151.78 | 147.48 | -5.01% | 85,080 |
| Mar 6, 2026 | 170.00 | 170.00 | 158.70 | 159.79 | 155.27 | -4.59% | 33,915 |
| Mar 5, 2026 | 164.00 | 172.00 | 158.51 | 167.47 | 162.73 | 1.31% | 60,991 |
| Mar 4, 2026 | 174.70 | 174.70 | 161.05 | 165.30 | 160.62 | -2.31% | 46,338 |
| Mar 2, 2026 | 164.10 | 170.96 | 162.52 | 169.21 | 164.42 | -2.95% | 58,637 |
| Feb 27, 2026 | 177.51 | 182.30 | 173.90 | 174.36 | 169.43 | -1.44% | 28,585 |
| Feb 26, 2026 | 183.95 | 183.95 | 176.01 | 176.91 | 171.90 | -0.72% | 82,222 |
| Feb 25, 2026 | 183.11 | 192.30 | 177.55 | 178.20 | 173.16 | -2.68% | 119,244 |
| Feb 24, 2026 | 179.10 | 194.40 | 176.01 | 183.11 | 177.93 | 1.97% | 160,814 |
| Feb 23, 2026 | 201.00 | 208.00 | 172.00 | 179.57 | 174.49 | -5.77% | 302,943 |
| Feb 20, 2026 | 170.00 | 190.56 | 166.56 | 190.56 | 185.17 | 10.00% | 109,834 |
| Feb 19, 2026 | 178.65 | 178.65 | 168.31 | 173.24 | 168.34 | 6.67% | 145,073 |
| Feb 18, 2026 | 149.28 | 162.41 | 148.10 | 162.41 | 157.81 | 10.00% | 35,961 |
| Feb 17, 2026 | 156.00 | 156.00 | 147.00 | 147.65 | 143.47 | -2.49% | 33,484 |
| Feb 16, 2026 | 160.20 | 161.19 | 150.25 | 151.42 | 147.13 | -4.04% | 21,524 |
| Feb 13, 2026 | 162.78 | 166.10 | 157.00 | 157.79 | 153.32 | -4.31% | 16,011 |
| Feb 12, 2026 | 175.00 | 175.00 | 161.61 | 164.90 | 160.23 | -4.49% | 22,208 |
| Feb 11, 2026 | 173.00 | 176.98 | 169.10 | 172.66 | 167.77 | 0.68% | 31,232 |
| Feb 10, 2026 | 166.00 | 178.00 | 165.00 | 171.49 | 166.64 | 3.93% | 54,359 |
| Feb 9, 2026 | 165.00 | 171.90 | 160.20 | 165.00 | 160.33 | 1.33% | 17,333 |
| Feb 6, 2026 | 167.00 | 169.00 | 160.00 | 162.84 | 158.23 | -1.83% | 10,654 |
| Feb 5, 2026 | 173.00 | 175.00 | 159.99 | 165.88 | 161.19 | -2.37% | 19,123 |
| Feb 4, 2026 | 159.50 | 172.00 | 159.00 | 169.91 | 165.10 | 7.64% | 19,708 |
| Feb 3, 2026 | 162.42 | 162.42 | 153.62 | 157.85 | 153.38 | 2.72% | 27,777 |
| Feb 2, 2026 | 152.00 | 158.40 | 152.00 | 153.67 | 149.32 | -2.76% | 28,497 |
| Feb 1, 2026 | 147.70 | 163.90 | 147.70 | 158.03 | 153.56 | 5.36% | 8,550 |
| Jan 30, 2026 | 157.00 | 158.48 | 148.00 | 149.99 | 145.75 | -4.68% | 38,352 |
| Jan 29, 2026 | 164.00 | 164.90 | 155.55 | 157.35 | 152.90 | -1.47% | 16,261 |
| Jan 28, 2026 | 150.40 | 159.80 | 150.40 | 159.70 | 155.18 | 4.56% | 20,006 |
| Jan 27, 2026 | 151.00 | 155.64 | 147.30 | 152.74 | 148.42 | 0.31% | 29,921 |
| Jan 23, 2026 | 155.90 | 157.78 | 150.00 | 152.27 | 147.96 | -0.90% | 29,905 |
| Jan 22, 2026 | 155.90 | 155.90 | 150.32 | 153.66 | 149.31 | 2.44% | 17,078 |
| Jan 21, 2026 | 152.98 | 157.30 | 146.47 | 150.00 | 145.76 | -1.65% | 51,707 |
| Jan 20, 2026 | 164.00 | 164.00 | 150.10 | 152.51 | 148.19 | -4.77% | 41,891 |
| Jan 19, 2026 | 159.50 | 163.85 | 156.73 | 160.15 | 155.62 | 1.61% | 28,416 |
| Jan 16, 2026 | 167.00 | 167.40 | 155.00 | 157.62 | 153.16 | -3.32% | 25,356 |
| Jan 14, 2026 | 165.90 | 173.09 | 160.81 | 163.04 | 158.43 | -3.30% | 27,791 |
| Jan 13, 2026 | 168.70 | 175.99 | 168.00 | 168.60 | 163.83 | -0.43% | 22,105 |
| Jan 12, 2026 | 170.25 | 176.94 | 167.41 | 169.32 | 164.53 | -1.18% | 25,200 |
| Jan 9, 2026 | 176.00 | 178.55 | 170.65 | 171.35 | 166.50 | -2.80% | 22,949 |
| Jan 8, 2026 | 182.00 | 182.00 | 175.20 | 176.28 | 171.29 | -1.20% | 19,305 |
| Jan 7, 2026 | 186.00 | 186.00 | 177.00 | 178.43 | 173.38 | -2.21% | 23,011 |
| Jan 6, 2026 | 182.44 | 185.36 | 181.00 | 182.47 | 177.31 | 0.02% | 298,497 |
| Jan 5, 2026 | 185.00 | 187.19 | 182.00 | 182.44 | 177.28 | -0.63% | 15,898 |
| Jan 2, 2026 | 184.50 | 190.33 | 182.00 | 183.59 | 178.39 | -1.86% | 33,849 |
| Jan 1, 2026 | 189.21 | 189.97 | 186.13 | 187.06 | 181.77 | 0.06% | 9,027 |