Prabha Energy Limited (NSE:PRABHA)
India · Delayed Price · Currency is INR 170.20
+7.79 (4.80%)
Feb 19, 2026, 3:29 PM IST
Prabha Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 178.65 | 178.65 | 168.31 | 176.87 | - | 8.90% | 127,795 |
| Feb 18, 2026 | 149.28 | 162.41 | 148.10 | 162.41 | 162.41 | 10.00% | 35,961 |
| Feb 17, 2026 | 156.00 | 156.00 | 147.00 | 147.65 | 147.65 | -2.49% | 33,484 |
| Feb 16, 2026 | 160.20 | 161.19 | 150.25 | 151.42 | 151.42 | -4.04% | 21,524 |
| Feb 13, 2026 | 162.78 | 166.10 | 157.00 | 157.79 | 157.79 | -4.31% | 16,011 |
| Feb 12, 2026 | 175.00 | 175.00 | 161.61 | 164.90 | 164.90 | -4.49% | 22,208 |
| Feb 11, 2026 | 173.00 | 176.98 | 169.10 | 172.66 | 172.66 | 0.68% | 31,232 |
| Feb 10, 2026 | 166.00 | 178.00 | 165.00 | 171.49 | 171.49 | 3.93% | 54,359 |
| Feb 9, 2026 | 165.00 | 171.90 | 160.20 | 165.00 | 165.00 | 1.33% | 17,333 |
| Feb 6, 2026 | 167.00 | 169.00 | 160.00 | 162.84 | 162.84 | -1.83% | 10,654 |
| Feb 5, 2026 | 173.00 | 175.00 | 159.99 | 165.88 | 165.88 | -2.37% | 19,123 |
| Feb 4, 2026 | 159.50 | 172.00 | 159.00 | 169.91 | 169.91 | 7.64% | 19,708 |
| Feb 3, 2026 | 162.42 | 162.42 | 153.62 | 157.85 | 157.85 | 2.72% | 27,777 |
| Feb 2, 2026 | 152.00 | 158.40 | 152.00 | 153.67 | 153.67 | -2.76% | 28,497 |
| Feb 1, 2026 | 147.70 | 163.90 | 147.70 | 158.03 | 158.03 | 5.36% | 8,550 |
| Jan 30, 2026 | 157.00 | 158.48 | 148.00 | 149.99 | 149.99 | -4.68% | 38,352 |
| Jan 29, 2026 | 164.00 | 164.90 | 155.55 | 157.35 | 157.35 | -1.47% | 16,261 |
| Jan 28, 2026 | 150.40 | 159.80 | 150.40 | 159.70 | 159.70 | 4.56% | 20,006 |
| Jan 27, 2026 | 151.00 | 155.64 | 147.30 | 152.74 | 152.74 | 0.31% | 29,921 |
| Jan 23, 2026 | 155.90 | 157.78 | 150.00 | 152.27 | 152.27 | -0.90% | 29,905 |
| Jan 22, 2026 | 155.90 | 155.90 | 150.32 | 153.66 | 153.66 | 2.44% | 17,078 |
| Jan 21, 2026 | 152.98 | 157.30 | 146.47 | 150.00 | 150.00 | -1.65% | 51,707 |
| Jan 20, 2026 | 164.00 | 164.00 | 150.10 | 152.51 | 152.51 | -4.77% | 41,891 |
| Jan 19, 2026 | 159.50 | 163.85 | 156.73 | 160.15 | 160.15 | 1.61% | 28,416 |
| Jan 16, 2026 | 167.00 | 167.40 | 155.00 | 157.62 | 157.62 | -3.32% | 25,356 |
| Jan 14, 2026 | 165.90 | 173.09 | 160.81 | 163.04 | 163.04 | -3.30% | 27,791 |
| Jan 13, 2026 | 168.70 | 175.99 | 168.00 | 168.60 | 168.60 | -0.43% | 22,105 |
| Jan 12, 2026 | 170.25 | 176.94 | 167.41 | 169.32 | 169.32 | -1.18% | 25,200 |
| Jan 9, 2026 | 176.00 | 178.55 | 170.65 | 171.35 | 171.35 | -2.80% | 22,949 |
| Jan 8, 2026 | 182.00 | 182.00 | 175.20 | 176.28 | 176.28 | -1.20% | 19,305 |
| Jan 7, 2026 | 186.00 | 186.00 | 177.00 | 178.43 | 178.43 | -2.21% | 23,011 |
| Jan 6, 2026 | 182.44 | 185.36 | 181.00 | 182.47 | 182.47 | 0.02% | 298,497 |
| Jan 5, 2026 | 185.00 | 187.19 | 182.00 | 182.44 | 182.44 | -0.63% | 15,898 |
| Jan 2, 2026 | 184.50 | 190.33 | 182.00 | 183.59 | 183.59 | -1.86% | 33,849 |
| Jan 1, 2026 | 189.21 | 189.97 | 186.13 | 187.06 | 187.06 | 0.06% | 9,027 |
| Dec 31, 2025 | 192.40 | 192.40 | 185.50 | 186.95 | 186.95 | -1.26% | 19,052 |
| Dec 30, 2025 | 184.99 | 191.00 | 184.50 | 189.33 | 189.33 | 1.45% | 16,078 |
| Dec 29, 2025 | 185.01 | 192.63 | 180.35 | 186.62 | 186.62 | 0.03% | 35,521 |
| Dec 26, 2025 | 188.10 | 192.40 | 186.10 | 186.56 | 186.56 | -2.23% | 38,313 |
| Dec 24, 2025 | 193.21 | 197.00 | 188.60 | 190.82 | 190.82 | -0.77% | 16,286 |
| Dec 23, 2025 | 186.62 | 197.49 | 186.62 | 192.31 | 192.31 | 0.99% | 27,542 |
| Dec 22, 2025 | 194.40 | 194.40 | 188.00 | 190.43 | 190.43 | 0.30% | 12,280 |
| Dec 19, 2025 | 181.98 | 191.30 | 181.86 | 189.86 | 189.86 | 3.29% | 17,349 |
| Dec 18, 2025 | 184.59 | 184.60 | 180.55 | 183.81 | 183.81 | 0.57% | 8,481 |
| Dec 17, 2025 | 182.35 | 187.90 | 181.00 | 182.76 | 182.76 | -1.95% | 24,369 |
| Dec 16, 2025 | 188.99 | 192.00 | 185.10 | 186.40 | 186.40 | -1.94% | 12,223 |
| Dec 15, 2025 | 186.94 | 192.00 | 182.30 | 190.08 | 190.08 | 1.86% | 20,109 |
| Dec 12, 2025 | 191.45 | 191.80 | 185.57 | 186.60 | 186.60 | -0.01% | 25,145 |
| Dec 11, 2025 | 188.43 | 190.00 | 185.00 | 186.62 | 186.62 | 0.69% | 19,391 |
| Dec 10, 2025 | 187.02 | 189.46 | 185.10 | 185.34 | 185.34 | 0.16% | 5,097 |