Praj Industries Limited (NSE:PRAJIND)
India · Delayed Price · Currency is INR 316.70
-9.05 (-2.78%)
At close: Mar 27, 2026
Praj Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 325.75 | 331.80 | 313.15 | 316.70 | 316.70 | -2.78% | 3,756,255 |
| Mar 25, 2026 | 315.00 | 332.00 | 314.30 | 325.75 | 325.75 | 4.21% | 3,839,606 |
| Mar 24, 2026 | 316.00 | 317.25 | 309.85 | 312.60 | 312.60 | 0.22% | 1,604,450 |
| Mar 23, 2026 | 311.00 | 322.60 | 306.80 | 311.90 | 311.90 | -1.03% | 3,982,669 |
| Mar 20, 2026 | 316.00 | 319.80 | 313.35 | 315.15 | 315.15 | 1.58% | 2,020,019 |
| Mar 19, 2026 | 302.10 | 315.80 | 300.40 | 310.25 | 310.25 | 1.26% | 2,491,639 |
| Mar 18, 2026 | 305.85 | 309.50 | 304.30 | 306.40 | 306.40 | 0.57% | 1,156,765 |
| Mar 17, 2026 | 298.00 | 319.55 | 297.20 | 304.65 | 304.65 | 3.25% | 16,578,520 |
| Mar 16, 2026 | 304.50 | 304.60 | 292.25 | 295.05 | 295.05 | -2.43% | 1,712,363 |
| Mar 13, 2026 | 314.45 | 318.40 | 300.00 | 302.40 | 302.40 | -3.83% | 1,920,776 |
| Mar 12, 2026 | 313.90 | 320.00 | 306.55 | 314.45 | 314.45 | 0.16% | 2,215,550 |
| Mar 11, 2026 | 315.00 | 318.90 | 310.00 | 313.95 | 313.95 | -0.02% | 1,350,405 |
| Mar 10, 2026 | 315.55 | 317.90 | 308.70 | 314.00 | 314.00 | 0.40% | 1,716,263 |
| Mar 9, 2026 | 302.90 | 322.45 | 297.00 | 312.75 | 312.75 | 2.66% | 12,202,570 |
| Mar 6, 2026 | 308.00 | 312.80 | 302.00 | 304.65 | 304.65 | -0.52% | 1,046,984 |
| Mar 5, 2026 | 318.00 | 321.60 | 303.15 | 306.25 | 306.25 | -2.96% | 2,557,773 |
| Mar 4, 2026 | 300.95 | 327.95 | 294.10 | 315.60 | 315.60 | 3.65% | 10,954,280 |
| Mar 2, 2026 | 297.00 | 310.00 | 297.00 | 304.50 | 304.50 | -4.23% | 1,652,633 |
| Feb 27, 2026 | 312.85 | 333.30 | 309.00 | 317.95 | 317.95 | 2.53% | 11,608,510 |
| Feb 26, 2026 | 302.95 | 316.95 | 300.50 | 310.10 | 310.10 | 2.82% | 3,248,032 |
| Feb 25, 2026 | 307.00 | 309.90 | 300.00 | 301.60 | 301.60 | -1.23% | 952,079 |
| Feb 24, 2026 | 309.00 | 309.00 | 302.40 | 305.35 | 305.35 | -1.29% | 616,754 |
| Feb 23, 2026 | 312.75 | 317.70 | 307.60 | 309.35 | 309.35 | -0.67% | 890,544 |
| Feb 20, 2026 | 316.65 | 320.70 | 310.25 | 311.45 | 311.45 | -1.87% | 863,119 |
| Feb 19, 2026 | 326.00 | 326.70 | 316.00 | 317.40 | 317.40 | -3.07% | 1,210,523 |
| Feb 18, 2026 | 328.85 | 338.80 | 325.05 | 327.45 | 327.45 | -1.70% | 6,161,222 |
| Feb 17, 2026 | 303.15 | 343.65 | 303.15 | 333.10 | 333.10 | 10.10% | 30,082,730 |
| Feb 16, 2026 | 303.55 | 307.40 | 297.05 | 302.55 | 302.55 | -1.91% | 1,211,389 |
| Feb 13, 2026 | 318.00 | 318.85 | 305.00 | 308.45 | 308.45 | -6.67% | 2,645,952 |
| Feb 12, 2026 | 329.75 | 338.80 | 322.05 | 330.50 | 330.50 | 0.12% | 1,989,379 |
| Feb 11, 2026 | 338.00 | 340.95 | 328.00 | 330.10 | 330.10 | -3.49% | 7,457,483 |
| Feb 10, 2026 | 301.00 | 348.00 | 299.95 | 342.05 | 342.05 | 15.64% | 44,558,250 |
| Feb 9, 2026 | 287.00 | 302.70 | 286.25 | 295.80 | 295.80 | 3.61% | 1,131,037 |
| Feb 6, 2026 | 288.00 | 288.05 | 280.65 | 285.50 | 285.50 | -0.26% | 416,895 |
| Feb 5, 2026 | 290.00 | 291.20 | 283.00 | 286.25 | 286.25 | -1.17% | 347,810 |
| Feb 4, 2026 | 292.70 | 298.80 | 288.30 | 289.65 | 289.65 | -1.04% | 866,461 |
| Feb 3, 2026 | 300.00 | 300.20 | 285.10 | 292.70 | 292.70 | 4.50% | 1,094,368 |
| Feb 2, 2026 | 285.80 | 286.05 | 275.40 | 280.10 | 280.10 | -1.91% | 707,907 |
| Feb 1, 2026 | 290.15 | 297.70 | 282.35 | 285.55 | 285.55 | -1.59% | 565,417 |
| Jan 30, 2026 | 279.00 | 294.50 | 277.20 | 290.15 | 290.15 | 4.00% | 1,141,762 |
| Jan 29, 2026 | 290.50 | 290.50 | 277.90 | 279.00 | 279.00 | -2.87% | 621,305 |
| Jan 28, 2026 | 279.00 | 289.30 | 277.20 | 287.25 | 287.25 | 4.02% | 576,739 |
| Jan 27, 2026 | 283.95 | 284.75 | 273.00 | 276.15 | 276.15 | -2.61% | 977,602 |
| Jan 23, 2026 | 294.15 | 294.20 | 282.00 | 283.55 | 283.55 | -3.60% | 661,459 |
| Jan 22, 2026 | 295.00 | 296.90 | 289.85 | 294.15 | 294.15 | 1.73% | 396,222 |
| Jan 21, 2026 | 289.95 | 292.90 | 283.20 | 289.15 | 289.15 | -0.52% | 1,015,755 |
| Jan 20, 2026 | 300.00 | 301.10 | 290.00 | 290.65 | 290.65 | -3.77% | 916,054 |
| Jan 19, 2026 | 307.25 | 308.85 | 300.00 | 302.05 | 302.05 | -2.92% | 515,758 |
| Jan 16, 2026 | 307.20 | 315.40 | 306.00 | 311.15 | 311.15 | 0.91% | 656,926 |
| Jan 14, 2026 | 307.90 | 312.00 | 305.25 | 308.35 | 308.35 | 0.16% | 363,972 |