Prabha Energy Limited (NSE:PRABHA)
India · Delayed Price · Currency is INR 173.04
+3.88 (2.29%)
May 18, 2026, 3:30 PM IST
Prabha Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 162.03 | 175.00 | 162.03 | 173.04 | - | 2.29% | 117,076 |
| May 15, 2026 | 178.66 | 183.59 | 168.00 | 169.16 | 169.16 | -5.32% | 222,683 |
| May 14, 2026 | 174.50 | 185.00 | 173.56 | 178.66 | 178.66 | 3.99% | 378,558 |
| May 13, 2026 | 170.90 | 175.00 | 165.33 | 171.81 | 171.81 | 2.07% | 157,665 |
| May 12, 2026 | 174.00 | 183.94 | 167.00 | 168.33 | 168.33 | -1.34% | 512,311 |
| May 11, 2026 | 159.67 | 173.80 | 159.52 | 170.62 | 170.62 | 6.86% | 504,941 |
| May 8, 2026 | 165.70 | 165.70 | 157.52 | 159.67 | 159.67 | -1.03% | 46,876 |
| May 7, 2026 | 157.97 | 162.75 | 155.93 | 161.33 | 161.33 | 3.45% | 83,227 |
| May 6, 2026 | 157.50 | 157.50 | 154.21 | 155.95 | 155.95 | 0.54% | 48,344 |
| May 5, 2026 | 158.40 | 158.71 | 154.22 | 155.11 | 155.11 | -2.13% | 88,539 |
| May 4, 2026 | 161.53 | 164.43 | 157.20 | 158.49 | 158.49 | -1.95% | 112,198 |
| Apr 30, 2026 | 158.50 | 162.49 | 158.31 | 161.65 | 161.65 | 0.47% | 56,716 |
| Apr 29, 2026 | 164.99 | 166.00 | 159.50 | 160.89 | 160.89 | -0.06% | 77,955 |
| Apr 28, 2026 | 163.41 | 163.41 | 160.10 | 160.98 | 160.98 | 0.49% | 52,305 |
| Apr 27, 2026 | 164.00 | 174.89 | 158.52 | 160.20 | 160.20 | -0.75% | 435,140 |
| Apr 24, 2026 | 161.48 | 163.99 | 157.25 | 161.41 | 161.41 | -0.04% | 46,304 |
| Apr 23, 2026 | 165.00 | 168.00 | 160.00 | 161.48 | 161.48 | -0.68% | 193,676 |
| Apr 22, 2026 | 162.79 | 167.98 | 161.42 | 162.58 | 162.58 | 0.36% | 101,157 |
| Apr 21, 2026 | 161.50 | 169.40 | 160.50 | 161.99 | 161.99 | 0.30% | 95,167 |
| Apr 20, 2026 | 162.00 | 163.61 | 160.01 | 161.50 | 161.50 | -0.76% | 34,542 |
| Apr 17, 2026 | 163.90 | 166.10 | 161.99 | 162.73 | 162.73 | -0.18% | 64,399 |
| Apr 16, 2026 | 163.66 | 166.73 | 159.83 | 163.02 | 163.02 | -0.39% | 183,771 |
| Apr 15, 2026 | 164.25 | 168.77 | 161.41 | 163.66 | 163.66 | 2.28% | 185,181 |
| Apr 13, 2026 | 159.20 | 167.00 | 155.00 | 160.01 | 160.01 | 0.51% | 289,131 |
| Apr 10, 2026 | 156.50 | 160.82 | 156.50 | 159.20 | 159.20 | 1.28% | 50,032 |
| Apr 9, 2026 | 160.40 | 161.60 | 156.00 | 157.19 | 157.19 | -1.86% | 89,895 |
| Apr 8, 2026 | 174.00 | 174.00 | 158.52 | 160.17 | 160.17 | -3.33% | 421,755 |
| Apr 7, 2026 | 158.80 | 175.10 | 157.10 | 165.69 | 165.69 | 4.07% | 257,428 |
| Apr 6, 2026 | 150.39 | 161.00 | 150.39 | 159.21 | 159.21 | 3.50% | 93,324 |
| Apr 2, 2026 | 148.00 | 157.80 | 148.00 | 153.82 | 153.82 | 0.46% | 88,002 |
| Apr 1, 2026 | 151.95 | 156.00 | 151.39 | 153.11 | 153.11 | 3.16% | 69,393 |
| Mar 30, 2026 | 148.90 | 150.50 | 145.15 | 148.42 | 148.42 | 1.46% | 173,792 |
| Mar 27, 2026 | 148.35 | 151.67 | 146.00 | 146.29 | 146.29 | -1.36% | 128,928 |
| Mar 25, 2026 | 148.02 | 154.18 | 147.01 | 148.31 | 148.31 | 0.20% | 115,042 |
| Mar 24, 2026 | 148.00 | 152.03 | 146.00 | 148.02 | 148.02 | 0.18% | 76,909 |
| Mar 23, 2026 | 154.15 | 154.15 | 146.10 | 147.76 | 147.76 | -6.12% | 59,222 |
| Mar 20, 2026 | 152.00 | 159.13 | 152.00 | 157.40 | 157.40 | 2.86% | 92,855 |
| Mar 19, 2026 | 153.15 | 160.00 | 150.07 | 153.03 | 153.03 | -2.78% | 74,235 |
| Mar 18, 2026 | 149.05 | 158.80 | 149.05 | 157.40 | 157.40 | 4.68% | 67,549 |
| Mar 17, 2026 | 147.13 | 154.00 | 147.13 | 150.36 | 150.36 | 1.52% | 48,489 |
| Mar 16, 2026 | 149.00 | 151.94 | 146.10 | 148.11 | 148.11 | -3.10% | 37,054 |
| 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 |