Praj Industries Limited (NSE:PRAJIND)
India · Delayed Price · Currency is INR 403.00
-0.60 (-0.15%)
May 8, 2026, 3:29 PM IST
Praj Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 405.90 | 406.70 | 399.00 | 403.45 | 403.45 | -0.04% | 852,339 |
| May 7, 2026 | 403.05 | 408.80 | 402.25 | 403.60 | 403.60 | 0.45% | 822,907 |
| May 6, 2026 | 421.00 | 422.50 | 398.25 | 401.80 | 401.80 | -3.30% | 1,334,235 |
| May 5, 2026 | 411.95 | 417.90 | 408.30 | 415.50 | 415.50 | 0.80% | 1,462,377 |
| May 4, 2026 | 412.40 | 422.85 | 410.65 | 412.20 | 412.20 | 0.94% | 1,975,928 |
| Apr 30, 2026 | 401.00 | 423.00 | 397.50 | 408.35 | 408.35 | 1.92% | 5,618,619 |
| Apr 29, 2026 | 401.05 | 408.95 | 398.20 | 400.65 | 400.65 | 1.40% | 1,827,502 |
| Apr 28, 2026 | 403.35 | 403.40 | 393.55 | 395.10 | 395.10 | -2.05% | 1,196,296 |
| Apr 27, 2026 | 402.00 | 410.50 | 395.90 | 403.35 | 403.35 | 1.23% | 1,800,027 |
| Apr 24, 2026 | 415.00 | 416.60 | 388.15 | 398.45 | 398.45 | -2.83% | 4,205,851 |
| Apr 23, 2026 | 386.10 | 427.65 | 386.10 | 410.05 | 410.05 | 7.12% | 21,020,310 |
| Apr 22, 2026 | 368.95 | 389.80 | 366.50 | 382.80 | 382.80 | 5.11% | 6,935,179 |
| Apr 21, 2026 | 357.20 | 368.00 | 356.55 | 364.20 | 364.20 | 2.16% | 2,160,209 |
| Apr 20, 2026 | 352.20 | 361.70 | 343.10 | 356.50 | 356.50 | 1.60% | 2,606,969 |
| Apr 17, 2026 | 350.05 | 355.20 | 350.05 | 350.90 | 350.90 | 0.47% | 1,031,011 |
| Apr 16, 2026 | 355.00 | 357.00 | 346.05 | 349.25 | 349.25 | -0.91% | 1,728,366 |
| Apr 15, 2026 | 346.90 | 353.85 | 342.80 | 352.45 | 352.45 | 2.71% | 2,814,393 |
| Apr 13, 2026 | 332.55 | 349.85 | 328.05 | 343.15 | 343.15 | 1.48% | 2,184,579 |
| Apr 10, 2026 | 338.00 | 342.40 | 336.60 | 338.15 | 338.15 | 0.46% | 800,570 |
| Apr 9, 2026 | 342.80 | 349.45 | 335.10 | 336.60 | 336.60 | -1.69% | 1,540,703 |
| Apr 8, 2026 | 349.00 | 349.00 | 337.50 | 342.40 | 342.40 | 0.54% | 1,685,244 |
| Apr 7, 2026 | 344.00 | 351.85 | 339.25 | 340.55 | 340.55 | -1.22% | 1,444,813 |
| Apr 6, 2026 | 337.00 | 346.35 | 330.50 | 344.75 | 344.75 | 3.19% | 2,851,962 |
| Apr 2, 2026 | 324.00 | 336.70 | 317.30 | 334.10 | 334.10 | 2.42% | 2,676,083 |
| Apr 1, 2026 | 326.05 | 330.90 | 322.95 | 326.20 | 326.20 | 2.56% | 1,501,859 |
| Mar 30, 2026 | 311.00 | 326.90 | 309.80 | 318.05 | 318.05 | 0.43% | 3,147,757 |
| 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 |