Praj Industries Limited (NSE:PRAJIND)
India · Delayed Price · Currency is INR 407.60
-5.20 (-1.26%)
Aug 22, 2025, 3:29 PM IST
Praj Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 412.80 | 416.40 | 406.85 | 407.60 | 407.60 | -1.26% | 415,047 |
| Aug 21, 2025 | 413.95 | 417.50 | 410.25 | 412.80 | 412.80 | 0.38% | 443,260 |
| Aug 20, 2025 | 413.85 | 419.85 | 410.00 | 411.25 | 411.25 | -0.78% | 480,034 |
| Aug 19, 2025 | 407.85 | 416.05 | 406.70 | 414.50 | 414.50 | 2.06% | 467,430 |
| Aug 18, 2025 | 416.85 | 418.65 | 405.00 | 406.15 | 406.15 | -1.25% | 454,710 |
| Aug 14, 2025 | 405.00 | 413.90 | 405.00 | 411.30 | 411.30 | 1.58% | 956,021 |
| Aug 13, 2025 | 415.50 | 416.80 | 397.10 | 404.90 | 404.90 | -2.10% | 2,260,784 |
| Aug 12, 2025 | 423.00 | 423.00 | 406.40 | 413.60 | 413.60 | -7.14% | 4,004,297 |
| Aug 11, 2025 | 447.65 | 451.85 | 441.00 | 445.40 | 445.40 | -0.50% | 536,780 |
| Aug 8, 2025 | 455.00 | 457.00 | 446.10 | 447.65 | 447.65 | -1.14% | 307,748 |
| Aug 7, 2025 | 450.45 | 455.95 | 445.00 | 452.80 | 452.80 | -0.34% | 347,850 |
| Aug 6, 2025 | 457.50 | 458.90 | 449.00 | 454.35 | 454.35 | -0.47% | 504,588 |
| Aug 5, 2025 | 464.45 | 467.40 | 454.55 | 456.50 | 456.50 | -1.37% | 410,369 |
| Aug 4, 2025 | 469.95 | 471.95 | 461.00 | 462.85 | 462.85 | -1.32% | 353,998 |
| Aug 1, 2025 | 470.30 | 476.80 | 467.25 | 469.05 | 463.05 | 0.43% | 439,046 |
| Jul 31, 2025 | 463.95 | 471.90 | 462.90 | 467.05 | 461.08 | -0.67% | 298,701 |
| Jul 30, 2025 | 470.00 | 476.40 | 469.25 | 470.20 | 464.19 | 0.13% | 401,462 |
| Jul 29, 2025 | 475.05 | 479.85 | 468.00 | 469.60 | 463.59 | -1.61% | 486,211 |
| Jul 28, 2025 | 484.50 | 485.70 | 473.05 | 477.30 | 471.19 | -1.24% | 436,967 |
| Jul 25, 2025 | 485.00 | 489.55 | 482.40 | 483.30 | 477.12 | -1.48% | 306,202 |
| Jul 24, 2025 | 493.25 | 495.45 | 488.95 | 490.55 | 484.27 | -0.44% | 248,321 |
| Jul 23, 2025 | 493.85 | 497.00 | 491.00 | 492.70 | 486.40 | -0.12% | 308,282 |
| Jul 22, 2025 | 500.50 | 504.00 | 491.55 | 493.30 | 486.99 | -1.30% | 363,703 |
| Jul 21, 2025 | 501.00 | 502.70 | 494.65 | 499.80 | 493.41 | 0.07% | 405,281 |
| Jul 18, 2025 | 507.00 | 509.90 | 498.00 | 499.45 | 493.06 | -1.27% | 530,424 |
| Jul 17, 2025 | 492.70 | 512.00 | 492.70 | 505.90 | 499.43 | 2.79% | 1,315,168 |
| Jul 16, 2025 | 495.00 | 499.25 | 490.75 | 492.15 | 485.85 | -0.66% | 417,351 |
| Jul 15, 2025 | 492.50 | 501.70 | 492.50 | 495.40 | 489.06 | 0.75% | 778,809 |
| Jul 14, 2025 | 495.50 | 497.00 | 489.55 | 491.70 | 485.41 | -0.81% | 338,912 |
| Jul 11, 2025 | 500.00 | 501.80 | 494.20 | 495.70 | 489.36 | -0.98% | 366,112 |
| Jul 10, 2025 | 495.90 | 504.40 | 495.25 | 500.60 | 494.20 | 0.95% | 510,761 |
| Jul 9, 2025 | 498.00 | 501.35 | 494.20 | 495.90 | 489.56 | -0.09% | 324,340 |
| Jul 8, 2025 | 497.30 | 501.45 | 494.75 | 496.35 | 490.00 | -0.19% | 375,331 |
| Jul 7, 2025 | 498.20 | 501.50 | 495.20 | 497.30 | 490.94 | -0.18% | 444,600 |
| Jul 4, 2025 | 496.00 | 499.35 | 493.90 | 498.20 | 491.83 | 0.19% | 324,822 |
| Jul 3, 2025 | 499.80 | 502.00 | 496.10 | 497.25 | 490.89 | 0.21% | 418,744 |
| Jul 2, 2025 | 502.90 | 506.00 | 493.00 | 496.20 | 489.85 | -1.19% | 590,757 |
| Jul 1, 2025 | 509.00 | 513.80 | 500.25 | 502.20 | 495.78 | -1.31% | 596,257 |
| Jun 30, 2025 | 505.00 | 510.00 | 499.75 | 508.85 | 502.34 | 1.75% | 781,928 |
| Jun 27, 2025 | 505.95 | 511.90 | 498.50 | 500.10 | 493.70 | -1.05% | 909,578 |
| Jun 26, 2025 | 503.00 | 508.60 | 499.00 | 505.40 | 498.94 | 1.00% | 660,484 |
| Jun 25, 2025 | 499.10 | 505.90 | 498.30 | 500.40 | 494.00 | 0.99% | 541,218 |
| Jun 24, 2025 | 493.10 | 503.45 | 493.10 | 495.50 | 489.16 | 0.98% | 614,762 |
| Jun 23, 2025 | 492.95 | 495.75 | 485.30 | 490.70 | 484.42 | 0.11% | 608,007 |
| Jun 20, 2025 | 476.50 | 492.00 | 475.15 | 490.15 | 483.88 | 2.88% | 541,502 |
| Jun 19, 2025 | 488.35 | 491.90 | 474.30 | 476.45 | 470.36 | -2.44% | 698,574 |
| Jun 18, 2025 | 493.30 | 497.25 | 486.20 | 488.35 | 482.10 | -0.99% | 518,390 |
| Jun 17, 2025 | 499.75 | 505.50 | 492.10 | 493.25 | 486.94 | -0.74% | 636,076 |
| Jun 16, 2025 | 500.95 | 505.60 | 493.45 | 496.95 | 490.59 | -1.78% | 716,593 |
| Jun 13, 2025 | 492.25 | 509.00 | 492.25 | 505.95 | 499.48 | -0.57% | 812,382 |