Pradeep Metals Limited (NSE:PRADPME)
India · Delayed Price · Currency is INR 491.60
-5.85 (-1.18%)
At close: Sep 4, 2026
NSE:PRADPME Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 497.45 | 500.00 | 486.00 | 491.60 | 491.60 | -1.18% | 11,144 |
| Sep 3, 2026 | 502.85 | 502.85 | 481.30 | 497.45 | 497.45 | -0.09% | 6,445 |
| Sep 2, 2026 | 490.00 | 497.90 | 483.00 | 497.90 | 497.90 | 1.54% | 2,320 |
| Sep 1, 2026 | 486.00 | 490.95 | 480.30 | 490.35 | 490.35 | -1.00% | 4,344 |
| Aug 31, 2026 | 492.50 | 502.85 | 492.50 | 495.30 | 495.30 | 0.57% | 1,829 |
| Aug 28, 2026 | 496.20 | 504.70 | 480.10 | 492.50 | 492.50 | -0.75% | 8,126 |
| Aug 27, 2026 | 510.00 | 512.00 | 495.10 | 496.20 | 496.20 | -2.71% | 9,807 |
| Aug 26, 2026 | 504.00 | 515.30 | 492.10 | 510.00 | 510.00 | - | 5,647 |
| Aug 25, 2026 | 507.00 | 514.70 | 503.60 | 510.00 | 510.00 | 0.55% | 4,302 |
| Aug 24, 2026 | 509.30 | 513.05 | 502.40 | 507.20 | 507.20 | -0.40% | 6,480 |
| Aug 21, 2026 | 510.30 | 532.00 | 505.70 | 509.25 | 509.25 | -4.33% | 8,180 |
| Aug 20, 2026 | 532.50 | 539.95 | 524.80 | 532.30 | 532.30 | -0.42% | 4,061 |
| Aug 19, 2026 | 526.00 | 543.90 | 520.10 | 534.55 | 534.55 | 2.01% | 4,610 |
| Aug 18, 2026 | 506.80 | 524.05 | 501.55 | 524.00 | 524.00 | 4.99% | 15,087 |
| Aug 17, 2026 | 500.00 | 500.00 | 480.25 | 499.10 | 499.10 | 0.30% | 5,578 |
| Aug 14, 2026 | 499.00 | 507.90 | 494.95 | 497.60 | 497.60 | -0.15% | 3,722 |
| Aug 13, 2026 | 505.00 | 514.90 | 490.25 | 498.35 | 498.35 | -1.67% | 9,662 |
| Aug 12, 2026 | 517.50 | 519.85 | 503.00 | 506.80 | 506.80 | -1.95% | 6,625 |
| Aug 11, 2026 | 522.80 | 522.80 | 516.00 | 516.90 | 516.90 | -0.60% | 5,332 |
| Aug 10, 2026 | 523.95 | 523.95 | 515.20 | 520.00 | 520.00 | 0.93% | 10,622 |
| Aug 7, 2026 | 519.00 | 525.90 | 512.20 | 515.20 | 515.20 | 0.31% | 7,973 |
| Aug 6, 2026 | 514.00 | 520.15 | 507.00 | 513.60 | 513.60 | -0.36% | 4,960 |
| Aug 5, 2026 | 517.90 | 517.90 | 508.05 | 515.45 | 515.45 | 1.46% | 1,320 |
| Aug 4, 2026 | 517.90 | 517.90 | 505.25 | 508.05 | 508.05 | -0.30% | 1,441 |
| Aug 3, 2026 | 518.10 | 518.10 | 505.25 | 509.60 | 509.60 | -0.38% | 3,897 |
| Jul 31, 2026 | 516.70 | 520.90 | 507.00 | 511.55 | 511.55 | -0.53% | 6,234 |
| Jul 30, 2026 | 510.00 | 520.00 | 506.00 | 516.80 | 514.30 | 0.23% | 2,360 |
| Jul 29, 2026 | 530.00 | 530.00 | 505.00 | 515.60 | 513.11 | 0.14% | 5,249 |
| Jul 28, 2026 | 512.80 | 517.90 | 510.00 | 514.90 | 512.41 | 0.91% | 2,940 |
| Jul 27, 2026 | 511.00 | 522.50 | 502.25 | 510.25 | 507.78 | 0.75% | 3,496 |
| Jul 24, 2026 | 500.05 | 522.40 | 500.05 | 506.45 | 504.00 | -1.41% | 3,392 |
| Jul 23, 2026 | 507.00 | 522.95 | 506.90 | 513.70 | 511.21 | -0.22% | 4,963 |
| Jul 22, 2026 | 530.20 | 536.90 | 511.65 | 514.85 | 512.36 | -3.67% | 3,111 |
| Jul 21, 2026 | 556.00 | 556.00 | 523.50 | 534.45 | 531.86 | -0.94% | 5,188 |
| Jul 20, 2026 | 566.00 | 566.00 | 528.00 | 539.50 | 536.89 | -1.32% | 4,276 |
| Jul 17, 2026 | 550.90 | 550.90 | 535.00 | 546.70 | 544.06 | 4.19% | 26,040 |
| Jul 16, 2026 | 508.90 | 524.70 | 483.10 | 524.70 | 522.16 | 4.99% | 14,993 |
| Jul 15, 2026 | 481.10 | 502.00 | 481.10 | 499.75 | 497.33 | 1.85% | 5,920 |
| Jul 14, 2026 | 508.95 | 509.75 | 490.00 | 490.65 | 488.28 | -2.64% | 17,888 |
| Jul 13, 2026 | 533.00 | 533.00 | 495.90 | 503.95 | 501.51 | -3.39% | 12,824 |
| Jul 10, 2026 | 515.05 | 534.90 | 515.05 | 521.65 | 519.13 | -0.66% | 6,410 |
| Jul 9, 2026 | 524.00 | 532.00 | 519.00 | 525.10 | 522.56 | 1.92% | 7,425 |
| Jul 8, 2026 | 524.95 | 529.90 | 512.50 | 515.20 | 512.71 | -1.89% | 10,132 |
| Jul 7, 2026 | 522.10 | 548.50 | 518.00 | 525.10 | 522.56 | -1.81% | 4,920 |
| Jul 6, 2026 | 574.80 | 574.80 | 525.15 | 534.80 | 532.21 | -2.31% | 18,984 |
| Jul 3, 2026 | 555.00 | 577.00 | 535.15 | 547.45 | 544.80 | -2.33% | 9,791 |
| Jul 2, 2026 | 576.00 | 577.45 | 560.00 | 560.50 | 557.79 | -1.19% | 4,784 |
| Jul 1, 2026 | 550.95 | 575.00 | 545.00 | 567.25 | 564.51 | 2.45% | 8,393 |
| Jun 30, 2026 | 580.00 | 580.00 | 548.25 | 553.70 | 551.02 | -6.20% | 65,955 |
| Jun 29, 2026 | 561.95 | 596.00 | 561.95 | 590.30 | 587.44 | 5.04% | 61,952 |