Prabha Energy Limited (NSE:PRABHA)
India · Delayed Price · Currency is INR 225.82
+4.49 (2.03%)
Oct 7, 2026, 3:29 PM IST
Prabha Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 220.91 | 229.00 | 220.01 | 225.82 | 225.82 | 2.03% | 156,054 |
| Oct 6, 2026 | 221.00 | 226.01 | 215.67 | 221.33 | 221.33 | 2.99% | 82,864 |
| Oct 5, 2026 | 216.43 | 222.00 | 213.82 | 214.90 | 214.90 | -1.56% | 72,107 |
| Oct 1, 2026 | 218.98 | 229.80 | 215.05 | 218.31 | 218.31 | -1.68% | 153,237 |
| Sep 30, 2026 | 226.00 | 229.80 | 220.15 | 222.03 | 222.03 | -1.06% | 44,247 |
| Sep 29, 2026 | 223.00 | 227.68 | 215.60 | 224.41 | 224.41 | 0.46% | 87,334 |
| Sep 28, 2026 | 231.00 | 231.00 | 218.97 | 223.39 | 223.39 | -3.24% | 56,039 |
| Sep 25, 2026 | 224.80 | 234.00 | 222.40 | 230.87 | 230.87 | 2.26% | 161,400 |
| Sep 24, 2026 | 234.71 | 234.71 | 223.40 | 225.76 | 225.76 | -3.85% | 63,514 |
| Sep 23, 2026 | 235.80 | 238.83 | 233.02 | 234.80 | 234.80 | -0.39% | 84,663 |
| Sep 22, 2026 | 230.23 | 241.73 | 230.23 | 235.72 | 235.72 | 2.43% | 249,425 |
| Sep 21, 2026 | 234.00 | 241.40 | 228.56 | 230.12 | 230.12 | -1.24% | 178,939 |
| Sep 18, 2026 | 220.10 | 236.88 | 220.10 | 233.01 | 233.01 | 5.54% | 262,939 |
| Sep 17, 2026 | 225.03 | 228.65 | 218.02 | 220.77 | 220.77 | -2.56% | 125,409 |
| Sep 16, 2026 | 238.00 | 239.50 | 222.85 | 226.58 | 226.58 | -5.36% | 175,244 |
| Sep 15, 2026 | 247.40 | 251.00 | 235.25 | 239.42 | 239.42 | -2.13% | 307,312 |
| Sep 11, 2026 | 239.00 | 247.00 | 230.40 | 244.64 | 244.64 | -1.19% | 816,981 |
| Sep 10, 2026 | 250.00 | 252.10 | 244.43 | 247.58 | 247.58 | 0.41% | 118,160 |
| Sep 9, 2026 | 254.00 | 262.80 | 242.46 | 246.58 | 246.58 | -2.75% | 597,234 |
| Sep 8, 2026 | 244.80 | 260.00 | 244.05 | 253.55 | 253.55 | 4.17% | 1,160,678 |
| Sep 7, 2026 | 235.10 | 245.00 | 231.00 | 243.39 | 243.39 | 5.55% | 1,535,655 |
| Sep 4, 2026 | 221.99 | 258.40 | 218.81 | 230.60 | 230.60 | 4.36% | 11,908,766 |
| Sep 3, 2026 | 216.27 | 234.80 | 216.27 | 220.97 | 220.97 | 2.17% | 664,638 |
| Sep 2, 2026 | 214.09 | 218.80 | 207.32 | 216.27 | 216.27 | 1.75% | 161,854 |
| Sep 1, 2026 | 205.78 | 215.00 | 201.10 | 212.56 | 212.56 | 3.89% | 121,456 |
| Aug 31, 2026 | 209.27 | 212.70 | 201.35 | 204.61 | 204.61 | -1.52% | 126,997 |
| Aug 28, 2026 | 208.52 | 211.30 | 203.49 | 207.77 | 207.77 | 0.44% | 55,823 |
| Aug 27, 2026 | 209.16 | 213.80 | 205.00 | 206.86 | 206.86 | -1.10% | 81,746 |
| Aug 26, 2026 | 206.04 | 214.00 | 206.04 | 209.16 | 209.16 | 1.03% | 110,272 |
| Aug 25, 2026 | 217.00 | 218.60 | 205.11 | 207.02 | 207.02 | -3.26% | 158,321 |
| Aug 24, 2026 | 215.00 | 225.00 | 212.00 | 214.00 | 214.00 | -1.68% | 243,566 |
| 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 |