Praj Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	359.00	374.85	350.10	352.30	352.30	-8.21%	2,584,090
May 27, 2026	395.00	395.50	380.55	383.80	383.80	-2.55%	578,060
May 26, 2026	395.00	400.20	390.95	393.85	393.85	0.05%	732,517
May 25, 2026	392.40	395.55	384.05	393.65	393.65	0.87%	1,085,515
May 22, 2026	390.00	391.10	383.75	390.25	390.25	-0.05%	574,665
May 21, 2026	389.05	396.55	385.85	390.45	390.45	0.94%	1,169,092
May 20, 2026	386.00	394.05	382.45	386.80	386.80	0.19%	1,094,608
May 19, 2026	364.10	388.85	363.95	386.05	386.05	5.85%	1,615,601
May 18, 2026	367.00	367.65	356.50	364.70	364.70	-1.57%	1,193,887
May 15, 2026	374.95	378.40	367.00	370.50	370.50	-0.44%	797,479
May 14, 2026	379.50	383.30	363.10	372.15	372.15	-1.89%	1,452,914
May 13, 2026	392.00	402.00	378.00	379.30	379.30	-3.17%	2,373,304
May 12, 2026	399.00	404.00	388.55	391.70	391.70	-1.63%	1,236,118
May 11, 2026	402.45	409.65	393.60	398.20	398.20	-1.30%	1,384,313
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