Prabha Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	212.00	218.70	201.63	217.66	217.66	2.24%	603,512
Aug 20, 2026	209.95	214.80	198.02	212.89	212.89	6.56%	1,362,684
Aug 19, 2026	183.10	210.57	181.11	199.79	199.79	3.95%	5,365,224
Aug 18, 2026	164.31	196.05	163.00	192.20	192.20	17.64%	5,359,104
Aug 17, 2026	155.93	164.70	154.01	163.38	163.38	4.78%	50,122
Aug 14, 2026	158.50	160.00	155.00	155.93	155.93	-0.24%	15,282
Aug 13, 2026	158.10	161.88	155.15	156.31	156.31	-1.44%	12,896
Aug 12, 2026	163.39	164.00	156.02	158.60	158.60	-0.85%	40,444
Aug 11, 2026	157.21	166.35	155.10	159.96	159.96	1.52%	151,132
Aug 10, 2026	155.60	163.00	154.50	157.56	157.56	1.91%	106,214
Aug 7, 2026	156.44	158.75	153.10	154.61	154.61	-1.17%	45,510
Aug 6, 2026	157.80	159.40	153.00	156.44	156.44	-0.16%	34,854
Aug 5, 2026	157.88	157.88	154.52	156.69	156.69	1.01%	20,137
Aug 4, 2026	153.00	155.80	152.19	155.13	155.13	0.88%	45,428
Aug 3, 2026	150.00	155.50	147.34	153.78	153.78	3.97%	82,791
Jul 31, 2026	149.99	157.76	145.20	147.91	147.91	2.59%	94,157
Jul 30, 2026	142.41	144.85	140.00	144.18	144.18	1.24%	14,959
Jul 29, 2026	142.08	144.50	141.02	142.42	142.42	-0.21%	9,140
Jul 28, 2026	142.50	143.50	139.52	142.72	142.72	0.49%	26,623
Jul 27, 2026	142.14	145.50	139.01	142.02	142.02	1.54%	19,298
Jul 24, 2026	139.92	143.98	138.18	139.86	139.86	-0.38%	18,056
Jul 23, 2026	141.42	147.98	137.91	140.39	140.39	-1.50%	31,322
Jul 22, 2026	144.92	148.39	141.30	142.53	142.53	-2.26%	44,506
Jul 21, 2026	147.34	148.98	144.50	145.83	145.83	0.36%	14,225
Jul 20, 2026	147.22	150.34	144.50	145.30	145.30	-1.26%	24,297
Jul 17, 2026	149.05	149.94	146.00	147.15	147.15	-0.52%	13,704
Jul 16, 2026	152.64	152.64	146.85	147.92	147.92	-0.54%	24,778
Jul 15, 2026	150.25	152.99	148.00	148.73	148.73	-1.00%	10,160
Jul 14, 2026	148.52	151.99	148.52	150.23	150.23	-0.15%	7,145
Jul 13, 2026	152.34	153.88	149.70	150.46	150.46	-1.23%	7,796
Jul 10, 2026	149.30	155.00	149.30	152.34	152.34	2.02%	43,418
Jul 9, 2026	150.71	153.41	148.80	149.33	149.33	-0.92%	14,904
Jul 8, 2026	152.80	154.50	150.00	150.71	150.71	-0.31%	34,509
Jul 7, 2026	147.47	153.96	145.50	151.18	151.18	2.48%	76,352
Jul 6, 2026	149.09	152.00	144.56	147.52	147.52	-0.34%	50,139
Jul 3, 2026	151.20	155.00	144.51	148.03	148.03	-2.10%	129,536
Jul 2, 2026	151.70	155.00	148.00	151.21	151.21	-0.32%	17,329
Jul 1, 2026	153.61	154.85	151.40	151.69	151.69	-1.24%	17,936
Jun 30, 2026	154.90	155.00	153.25	153.60	153.60	0.18%	10,410
Jun 29, 2026	155.69	159.50	153.00	153.32	153.32	-0.05%	18,806
Jun 25, 2026	155.86	156.00	153.03	153.39	153.39	-0.37%	19,483
Jun 24, 2026	154.69	156.00	150.21	153.96	153.96	-0.47%	41,822
Jun 23, 2026	156.71	157.79	154.00	154.69	154.69	-0.58%	13,491
Jun 22, 2026	157.94	158.00	153.45	155.60	155.60	-0.58%	31,232
Jun 19, 2026	156.00	158.50	155.25	156.50	156.50	-0.66%	43,271
Jun 18, 2026	158.05	159.80	156.50	157.54	157.54	-0.79%	21,130
Jun 17, 2026	161.00	161.93	157.75	158.79	158.79	0.24%	34,034
Jun 16, 2026	162.65	162.99	158.01	158.41	158.41	-2.61%	72,119
Jun 15, 2026	163.00	171.50	159.15	162.65	162.65	1.21%	100,343
Jun 12, 2026	157.15	161.50	157.15	160.71	160.71	3.37%	11,657