Prajay Engineers Syndicate Limited (NSE:PRAENG)
India · Delayed Price · Currency is INR 26.19
+0.09 (0.34%)
Sep 17, 2025, 3:29 PM IST
NSE:PRAENG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 26.76 | 26.76 | 25.60 | 26.10 | 26.10 | -3.08% | 86,114 |
| Sep 15, 2025 | 25.89 | 27.03 | 25.50 | 26.93 | 26.93 | 3.54% | 71,842 |
| Sep 12, 2025 | 26.12 | 26.75 | 25.45 | 26.01 | 26.01 | -2.55% | 52,244 |
| Sep 11, 2025 | 27.30 | 27.30 | 26.20 | 26.69 | 26.69 | -2.45% | 143,824 |
| Sep 10, 2025 | 28.94 | 28.94 | 26.54 | 27.36 | 27.36 | -2.08% | 67,564 |
| Sep 9, 2025 | 27.31 | 28.90 | 27.31 | 27.94 | 27.94 | -0.82% | 83,583 |
| Sep 8, 2025 | 26.80 | 29.00 | 26.80 | 28.17 | 28.17 | 5.39% | 260,055 |
| Sep 5, 2025 | 28.23 | 28.23 | 26.06 | 26.73 | 26.73 | -3.88% | 146,000 |
| Sep 4, 2025 | 29.00 | 30.00 | 27.45 | 27.81 | 27.81 | -2.93% | 323,041 |
| Sep 3, 2025 | 25.91 | 29.29 | 25.50 | 28.65 | 28.65 | 10.58% | 961,763 |
| Sep 2, 2025 | 26.80 | 27.45 | 25.75 | 25.91 | 25.91 | 0.23% | 263,853 |
| Sep 1, 2025 | 27.50 | 27.50 | 25.01 | 25.85 | 25.85 | -4.89% | 479,679 |
| Aug 29, 2025 | 24.19 | 27.60 | 23.06 | 27.18 | 27.18 | 15.56% | 1,347,616 |
| Aug 28, 2025 | 23.90 | 25.80 | 22.90 | 23.52 | 23.52 | -0.47% | 593,058 |
| Aug 26, 2025 | 22.13 | 24.20 | 22.13 | 23.63 | 23.63 | 6.83% | 658,760 |
| Aug 25, 2025 | 23.00 | 23.28 | 21.70 | 22.12 | 22.12 | -1.95% | 79,783 |
| Aug 22, 2025 | 22.69 | 22.98 | 22.20 | 22.56 | 22.56 | -0.57% | 125,999 |
| Aug 21, 2025 | 22.00 | 22.99 | 21.53 | 22.69 | 22.69 | 2.30% | 169,399 |
| Aug 20, 2025 | 23.00 | 23.19 | 21.91 | 22.18 | 22.18 | -2.68% | 103,483 |
| Aug 19, 2025 | 21.60 | 23.45 | 21.11 | 22.79 | 22.79 | 6.50% | 1,113,294 |
| Aug 18, 2025 | 19.60 | 21.94 | 19.30 | 21.40 | 21.40 | 12.22% | 1,103,193 |
| Aug 14, 2025 | 20.01 | 20.45 | 18.55 | 19.07 | 19.07 | -2.90% | 48,371 |
| Aug 13, 2025 | 20.85 | 20.90 | 19.52 | 19.64 | 19.64 | -4.10% | 68,043 |
| Aug 12, 2025 | 20.89 | 21.39 | 20.30 | 20.48 | 20.48 | 2.20% | 1,055,936 |
| Aug 11, 2025 | 18.68 | 21.20 | 17.91 | 20.04 | 20.04 | 12.52% | 460,474 |
| Aug 8, 2025 | 18.00 | 18.80 | 17.63 | 17.81 | 17.81 | -2.73% | 42,313 |
| Aug 7, 2025 | 17.96 | 18.80 | 17.96 | 18.31 | 18.31 | 1.95% | 25,510 |
| Aug 6, 2025 | 18.30 | 18.30 | 17.67 | 17.96 | 17.96 | 0.90% | 21,978 |
| Aug 5, 2025 | 19.01 | 19.01 | 17.61 | 17.80 | 17.80 | -4.04% | 59,912 |
| Aug 4, 2025 | 18.67 | 19.21 | 18.36 | 18.55 | 18.55 | -0.11% | 55,643 |
| Aug 1, 2025 | 19.10 | 19.49 | 18.30 | 18.57 | 18.57 | -2.26% | 71,243 |
| Jul 31, 2025 | 19.68 | 19.68 | 19.00 | 19.00 | 19.00 | -2.66% | 98,884 |
| Jul 30, 2025 | 20.07 | 20.07 | 19.41 | 19.52 | 19.52 | -0.96% | 36,564 |
| Jul 29, 2025 | 19.61 | 20.37 | 19.31 | 19.71 | 19.71 | 0.20% | 83,242 |
| Jul 28, 2025 | 20.93 | 20.93 | 19.62 | 19.67 | 19.67 | -2.82% | 78,271 |
| Jul 25, 2025 | 20.15 | 21.10 | 20.00 | 20.24 | 20.24 | 0.45% | 111,466 |
| Jul 24, 2025 | 20.80 | 20.97 | 20.06 | 20.15 | 20.15 | -2.33% | 31,325 |
| Jul 23, 2025 | 20.58 | 21.23 | 20.31 | 20.63 | 20.63 | 0.39% | 64,234 |
| Jul 22, 2025 | 20.50 | 20.84 | 20.31 | 20.55 | 20.55 | 0.64% | 37,083 |
| Jul 21, 2025 | 21.25 | 21.49 | 20.16 | 20.42 | 20.42 | -3.91% | 142,581 |
| Jul 18, 2025 | 22.15 | 22.39 | 21.13 | 21.25 | 21.25 | -3.76% | 169,835 |
| Jul 17, 2025 | 22.38 | 23.15 | 21.66 | 22.08 | 22.08 | -2.52% | 110,094 |
| Jul 16, 2025 | 22.39 | 23.30 | 22.32 | 22.65 | 22.65 | 1.07% | 107,023 |
| Jul 15, 2025 | 22.35 | 22.84 | 22.20 | 22.41 | 22.41 | 0.27% | 69,007 |
| Jul 14, 2025 | 22.96 | 23.18 | 22.26 | 22.35 | 22.35 | -0.22% | 186,972 |
| Jul 11, 2025 | 22.30 | 23.49 | 22.19 | 22.40 | 22.40 | -0.09% | 309,678 |
| Jul 10, 2025 | 22.25 | 22.85 | 22.08 | 22.42 | 22.42 | -0.04% | 159,268 |
| Jul 9, 2025 | 22.74 | 22.74 | 22.21 | 22.43 | 22.43 | -0.04% | 89,129 |
| Jul 8, 2025 | 22.75 | 22.75 | 22.16 | 22.44 | 22.44 | 0.49% | 37,001 |
| Jul 7, 2025 | 22.98 | 23.00 | 21.69 | 22.33 | 22.33 | -0.89% | 85,457 |