Prajay Engineers Syndicate Limited (NSE:PRAENG)
India · Delayed Price · Currency is INR 21.68
-0.15 (-0.69%)
Feb 6, 2026, 3:29 PM IST
NSE:PRAENG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 22.27 | 22.27 | 21.00 | 21.37 | 21.37 | -2.11% | 21,460 |
| Feb 5, 2026 | 23.00 | 23.48 | 21.30 | 21.83 | 21.83 | -5.33% | 56,745 |
| Feb 4, 2026 | 23.14 | 23.71 | 22.23 | 23.06 | 23.06 | 2.08% | 60,414 |
| Feb 3, 2026 | 23.00 | 23.15 | 22.11 | 22.59 | 22.59 | 2.45% | 58,486 |
| Feb 2, 2026 | 22.72 | 22.78 | 21.50 | 22.05 | 22.05 | -0.99% | 23,442 |
| Feb 1, 2026 | 22.40 | 23.37 | 21.61 | 22.27 | 22.27 | 0.04% | 16,471 |
| Jan 30, 2026 | 21.57 | 22.40 | 21.57 | 22.26 | 22.26 | 2.53% | 31,901 |
| Jan 29, 2026 | 22.29 | 22.60 | 21.50 | 21.71 | 21.71 | -1.14% | 29,386 |
| Jan 28, 2026 | 21.70 | 22.39 | 21.30 | 21.96 | 21.96 | 1.01% | 131,229 |
| Jan 27, 2026 | 21.13 | 22.18 | 21.13 | 21.74 | 21.74 | -0.14% | 28,715 |
| Jan 23, 2026 | 23.10 | 23.30 | 21.74 | 21.77 | 21.77 | -4.85% | 42,536 |
| Jan 22, 2026 | 23.60 | 23.60 | 22.65 | 22.88 | 22.88 | 1.15% | 30,703 |
| Jan 21, 2026 | 22.99 | 23.24 | 22.00 | 22.62 | 22.62 | -1.65% | 54,510 |
| Jan 20, 2026 | 24.20 | 24.20 | 23.00 | 23.00 | 23.00 | -5.00% | 38,135 |
| Jan 19, 2026 | 25.48 | 25.48 | 24.21 | 24.21 | 24.21 | -4.98% | 50,625 |
| Jan 16, 2026 | 25.80 | 26.13 | 24.90 | 25.48 | 25.48 | 2.37% | 35,409 |
| Jan 14, 2026 | 23.24 | 24.89 | 23.24 | 24.89 | 24.89 | 4.98% | 105,771 |
| Jan 13, 2026 | 23.29 | 23.82 | 22.68 | 23.71 | 23.71 | 2.02% | 18,416 |
| Jan 12, 2026 | 23.55 | 23.55 | 22.71 | 23.24 | 23.24 | -2.27% | 17,561 |
| Jan 9, 2026 | 23.52 | 24.25 | 23.42 | 23.78 | 23.78 | -3.33% | 46,347 |
| Jan 8, 2026 | 25.22 | 25.72 | 24.43 | 24.60 | 24.60 | -4.32% | 40,569 |
| Jan 7, 2026 | 26.11 | 26.45 | 25.51 | 25.71 | 25.71 | -1.95% | 20,469 |
| Jan 6, 2026 | 26.36 | 27.00 | 25.50 | 26.22 | 26.22 | -0.53% | 21,838 |
| Jan 5, 2026 | 26.60 | 26.81 | 26.07 | 26.36 | 26.36 | -0.90% | 13,269 |
| Jan 2, 2026 | 26.35 | 26.90 | 26.35 | 26.60 | 26.60 | 1.41% | 16,263 |
| Jan 1, 2026 | 26.00 | 26.53 | 25.26 | 26.23 | 26.23 | 0.69% | 8,341 |
| Dec 31, 2025 | 25.20 | 26.41 | 25.20 | 26.05 | 26.05 | 3.46% | 30,196 |
| Dec 30, 2025 | 24.50 | 25.98 | 24.50 | 25.18 | 25.18 | -0.55% | 4,401 |
| Dec 29, 2025 | 25.37 | 25.60 | 24.33 | 25.32 | 25.32 | -0.67% | 19,016 |
| Dec 26, 2025 | 26.09 | 26.09 | 24.76 | 25.49 | 25.49 | -1.77% | 27,598 |
| Dec 24, 2025 | 26.29 | 27.25 | 25.82 | 25.95 | 25.95 | -1.33% | 57,223 |
| Dec 23, 2025 | 26.75 | 27.80 | 26.10 | 26.30 | 26.30 | -1.54% | 38,992 |
| Dec 22, 2025 | 26.75 | 27.50 | 26.51 | 26.71 | 26.71 | -0.15% | 35,681 |
| Dec 19, 2025 | 26.19 | 27.79 | 26.19 | 26.75 | 26.75 | 1.02% | 20,155 |
| Dec 18, 2025 | 26.25 | 27.00 | 26.00 | 26.48 | 26.48 | -2.29% | 43,624 |
| Dec 17, 2025 | 26.99 | 27.59 | 26.56 | 27.10 | 27.10 | -0.15% | 17,799 |
| Dec 16, 2025 | 27.56 | 28.00 | 27.00 | 27.14 | 27.14 | -2.86% | 18,213 |
| Dec 15, 2025 | 28.80 | 28.80 | 27.60 | 27.94 | 27.94 | -1.17% | 16,837 |
| Dec 12, 2025 | 28.06 | 28.89 | 27.51 | 28.27 | 28.27 | 0.75% | 29,885 |
| Dec 11, 2025 | 28.05 | 28.43 | 27.51 | 28.06 | 28.06 | -1.02% | 6,236 |
| Dec 10, 2025 | 27.79 | 28.69 | 27.40 | 28.35 | 28.35 | 1.98% | 60,480 |
| Dec 9, 2025 | 27.19 | 28.49 | 26.50 | 27.80 | 27.80 | -0.32% | 65,557 |
| Dec 8, 2025 | 29.01 | 29.01 | 27.71 | 27.89 | 27.89 | -3.99% | 16,048 |
| Dec 5, 2025 | 29.70 | 29.70 | 28.60 | 29.05 | 29.05 | -2.32% | 33,271 |
| Dec 4, 2025 | 30.20 | 31.49 | 29.50 | 29.74 | 29.74 | -1.52% | 20,626 |
| Dec 3, 2025 | 31.87 | 31.87 | 30.15 | 30.20 | 30.20 | -2.96% | 38,225 |
| Dec 2, 2025 | 30.56 | 32.20 | 30.56 | 31.12 | 31.12 | 0.10% | 38,911 |
| Dec 1, 2025 | 32.00 | 32.00 | 30.90 | 31.09 | 31.09 | 0.68% | 19,560 |
| Nov 28, 2025 | 30.95 | 31.77 | 30.75 | 30.88 | 30.88 | -2.43% | 39,640 |
| Nov 27, 2025 | 32.50 | 32.60 | 30.61 | 31.65 | 31.65 | -1.65% | 86,158 |