Praj Industries Limited (NSE:PRAJIND)
India · Delayed Price · Currency is INR 469.05
+2.00 (0.43%)
Aug 1, 2025, 3:29 PM IST
Praj Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 470.30 | 476.80 | 467.25 | 469.05 | 469.05 | 0.43% | 439,036 |
| Jul 31, 2025 | 463.95 | 471.90 | 462.90 | 467.05 | 467.05 | -0.67% | 298,701 |
| Jul 30, 2025 | 470.00 | 476.40 | 469.25 | 470.20 | 470.20 | 0.13% | 401,462 |
| Jul 29, 2025 | 475.05 | 479.85 | 468.00 | 469.60 | 469.60 | -1.61% | 486,211 |
| Jul 28, 2025 | 484.50 | 485.70 | 473.05 | 477.30 | 477.30 | -1.24% | 436,967 |
| Jul 25, 2025 | 485.00 | 489.55 | 482.40 | 483.30 | 483.30 | -1.48% | 306,202 |
| Jul 24, 2025 | 493.25 | 495.45 | 488.95 | 490.55 | 490.55 | -0.44% | 248,321 |
| Jul 23, 2025 | 493.85 | 497.00 | 491.00 | 492.70 | 492.70 | -0.12% | 308,282 |
| Jul 22, 2025 | 500.50 | 504.00 | 491.55 | 493.30 | 493.30 | -1.30% | 363,703 |
| Jul 21, 2025 | 501.00 | 502.70 | 494.65 | 499.80 | 499.80 | 0.07% | 405,281 |
| Jul 18, 2025 | 507.00 | 509.90 | 498.00 | 499.45 | 499.45 | -1.27% | 530,424 |
| Jul 17, 2025 | 492.70 | 512.00 | 492.70 | 505.90 | 505.90 | 2.79% | 1,315,168 |
| Jul 16, 2025 | 495.00 | 499.25 | 490.75 | 492.15 | 492.15 | -0.66% | 417,351 |
| Jul 15, 2025 | 492.50 | 501.70 | 492.50 | 495.40 | 495.40 | 0.75% | 778,809 |
| Jul 14, 2025 | 495.50 | 497.00 | 489.55 | 491.70 | 491.70 | -0.81% | 338,912 |
| Jul 11, 2025 | 500.00 | 501.80 | 494.20 | 495.70 | 495.70 | -0.98% | 366,112 |
| Jul 10, 2025 | 495.90 | 504.40 | 495.25 | 500.60 | 500.60 | 0.95% | 510,761 |
| Jul 9, 2025 | 498.00 | 501.35 | 494.20 | 495.90 | 495.90 | -0.09% | 324,340 |
| Jul 8, 2025 | 497.30 | 501.45 | 494.75 | 496.35 | 496.35 | -0.19% | 375,331 |
| Jul 7, 2025 | 498.20 | 501.50 | 495.20 | 497.30 | 497.30 | -0.18% | 444,600 |
| Jul 4, 2025 | 496.00 | 499.35 | 493.90 | 498.20 | 498.20 | 0.19% | 324,822 |
| Jul 3, 2025 | 499.80 | 502.00 | 496.10 | 497.25 | 497.25 | 0.21% | 418,744 |
| Jul 2, 2025 | 502.90 | 506.00 | 493.00 | 496.20 | 496.20 | -1.19% | 590,757 |
| Jul 1, 2025 | 509.00 | 513.80 | 500.25 | 502.20 | 502.20 | -1.31% | 596,257 |
| Jun 30, 2025 | 505.00 | 510.00 | 499.75 | 508.85 | 508.85 | 1.75% | 781,928 |
| Jun 27, 2025 | 505.95 | 511.90 | 498.50 | 500.10 | 500.10 | -1.05% | 909,578 |
| Jun 26, 2025 | 503.00 | 508.60 | 499.00 | 505.40 | 505.40 | 1.00% | 660,484 |
| Jun 25, 2025 | 499.10 | 505.90 | 498.30 | 500.40 | 500.40 | 0.99% | 541,218 |
| Jun 24, 2025 | 493.10 | 503.45 | 493.10 | 495.50 | 495.50 | 0.98% | 614,762 |
| Jun 23, 2025 | 492.95 | 495.75 | 485.30 | 490.70 | 490.70 | 0.11% | 608,007 |
| Jun 20, 2025 | 476.50 | 492.00 | 475.15 | 490.15 | 490.15 | 2.88% | 541,502 |
| Jun 19, 2025 | 488.35 | 491.90 | 474.30 | 476.45 | 476.45 | -2.44% | 698,574 |
| Jun 18, 2025 | 493.30 | 497.25 | 486.20 | 488.35 | 488.35 | -0.99% | 518,390 |
| Jun 17, 2025 | 499.75 | 505.50 | 492.10 | 493.25 | 493.25 | -0.74% | 636,076 |
| Jun 16, 2025 | 500.95 | 505.60 | 493.45 | 496.95 | 496.95 | -1.78% | 716,593 |
| Jun 13, 2025 | 492.25 | 509.00 | 492.25 | 505.95 | 505.95 | -0.57% | 812,382 |
| Jun 12, 2025 | 518.90 | 522.50 | 506.05 | 508.85 | 508.85 | -1.45% | 737,211 |
| Jun 11, 2025 | 526.50 | 529.00 | 511.85 | 516.35 | 516.35 | -1.93% | 1,050,595 |
| Jun 10, 2025 | 536.40 | 538.00 | 525.10 | 526.50 | 526.50 | -1.15% | 1,600,054 |
| Jun 9, 2025 | 512.00 | 536.85 | 509.35 | 532.60 | 532.60 | 5.28% | 5,414,731 |
| Jun 6, 2025 | 495.20 | 508.10 | 493.65 | 505.90 | 505.90 | 3.38% | 3,291,421 |
| Jun 5, 2025 | 497.35 | 504.90 | 487.55 | 489.35 | 489.35 | -0.94% | 1,033,593 |
| Jun 4, 2025 | 490.70 | 499.75 | 488.30 | 494.00 | 494.00 | 1.67% | 988,880 |
| Jun 3, 2025 | 488.50 | 503.20 | 484.10 | 485.90 | 485.90 | -0.45% | 1,233,428 |
| Jun 2, 2025 | 480.00 | 490.60 | 479.40 | 488.10 | 488.10 | 1.70% | 691,327 |
| May 30, 2025 | 485.00 | 490.00 | 477.00 | 479.95 | 479.95 | -1.08% | 467,835 |
| May 29, 2025 | 488.00 | 489.85 | 480.00 | 485.20 | 485.20 | -0.34% | 432,544 |
| May 28, 2025 | 492.00 | 493.95 | 485.50 | 486.85 | 486.85 | -0.61% | 362,296 |
| May 27, 2025 | 490.00 | 496.35 | 488.25 | 489.85 | 489.85 | 0.08% | 407,005 |
| May 26, 2025 | 488.00 | 493.95 | 485.15 | 489.45 | 489.45 | 0.30% | 389,066 |