Prasol Chemicals Limited (NSE:PRASOLCHEM)
India · Delayed Price · Currency is INR 773.00
-13.65 (-1.74%)
Nov 9, 2026, 3:29 PM IST
Prasol Chemicals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 785.00 | 785.00 | 768.30 | 773.00 | 773.00 | -1.74% | 24,937 |
| Nov 8, 2026 | 769.90 | 789.70 | 769.90 | 786.65 | 786.65 | 2.24% | 19,250 |
| Nov 6, 2026 | 801.95 | 801.95 | 767.95 | 769.45 | 769.45 | -4.12% | 56,244 |
| Nov 5, 2026 | 788.00 | 816.90 | 772.45 | 802.55 | 802.55 | 3.90% | 175,062 |
| Nov 4, 2026 | 754.00 | 790.00 | 745.60 | 772.45 | 772.45 | 2.36% | 75,917 |
| Nov 3, 2026 | 780.00 | 780.00 | 735.55 | 754.65 | 754.65 | -7.66% | 465,285 |
| Nov 2, 2026 | 805.10 | 827.80 | 790.40 | 817.25 | 817.25 | 1.51% | 72,063 |
| Oct 30, 2026 | 834.75 | 849.00 | 800.00 | 805.10 | 805.10 | -1.60% | 212,801 |
| Oct 29, 2026 | 742.80 | 820.35 | 742.80 | 818.20 | 818.20 | 9.71% | 179,521 |
| Oct 28, 2026 | 733.00 | 765.00 | 722.05 | 745.80 | 745.80 | 1.65% | 94,856 |
| Oct 27, 2026 | 738.00 | 748.95 | 725.00 | 733.70 | 733.70 | -0.75% | 37,993 |
| Oct 26, 2026 | 706.00 | 754.60 | 702.30 | 739.25 | 739.25 | 3.25% | 100,131 |
| Oct 23, 2026 | 709.90 | 723.10 | 676.10 | 716.00 | 716.00 | 1.87% | 162,071 |
| Oct 22, 2026 | 700.10 | 730.00 | 695.55 | 702.85 | 702.85 | -0.73% | 130,791 |
| Oct 21, 2026 | 720.00 | 725.55 | 690.55 | 708.00 | 708.00 | -2.63% | 139,511 |
| Oct 19, 2026 | 760.00 | 760.00 | 721.25 | 727.10 | 727.10 | -3.85% | 96,181 |
| Oct 16, 2026 | 741.05 | 773.65 | 727.35 | 756.25 | 756.25 | 2.27% | 186,658 |
| Oct 15, 2026 | 790.00 | 792.00 | 729.20 | 739.45 | 739.45 | -6.54% | 232,733 |
| Oct 14, 2026 | 814.95 | 819.85 | 785.05 | 791.20 | 791.20 | -2.15% | 101,470 |
| Oct 13, 2026 | 825.00 | 828.65 | 788.55 | 808.60 | 808.60 | -1.96% | 169,809 |
| Oct 12, 2026 | 850.00 | 854.75 | 804.00 | 824.75 | 824.75 | -2.68% | 337,617 |
| Oct 9, 2026 | 886.00 | 933.10 | 841.05 | 847.50 | 847.50 | -3.50% | 590,320 |
| Oct 8, 2026 | 883.10 | 899.00 | 855.20 | 878.20 | 878.20 | -0.08% | 554,827 |
| Oct 7, 2026 | 824.20 | 889.95 | 821.45 | 878.90 | 878.90 | 6.99% | 609,936 |
| Oct 6, 2026 | 791.95 | 846.90 | 788.65 | 821.45 | 821.45 | 4.11% | 387,141 |
| Oct 5, 2026 | 822.70 | 827.25 | 782.15 | 789.05 | 789.05 | -3.07% | 288,218 |
| Oct 1, 2026 | 825.00 | 829.00 | 792.60 | 814.05 | 814.05 | -2.99% | 557,879 |
| Sep 30, 2026 | 868.25 | 914.90 | 812.30 | 839.10 | 839.10 | -0.12% | 2,133,289 |
| Sep 29, 2026 | 799.90 | 840.15 | 692.80 | 840.15 | 840.15 | 10.00% | 3,815,494 |
| Sep 28, 2026 | 758.70 | 773.90 | 731.00 | 763.80 | 763.80 | 1.03% | 479,424 |
| Sep 25, 2026 | 721.00 | 769.00 | 718.05 | 756.00 | 756.00 | 4.90% | 475,369 |
| Sep 24, 2026 | 737.00 | 750.90 | 713.10 | 720.70 | 720.70 | -2.73% | 250,318 |
| Sep 23, 2026 | 710.00 | 747.50 | 707.25 | 740.90 | 740.90 | 5.13% | 713,648 |
| Sep 22, 2026 | 685.05 | 710.40 | 676.00 | 704.75 | 704.75 | 3.43% | 413,042 |
| Sep 21, 2026 | 697.05 | 708.90 | 671.80 | 681.40 | 681.40 | -3.13% | 439,599 |
| Sep 18, 2026 | 679.00 | 734.90 | 675.30 | 703.40 | 703.40 | 3.62% | 1,150,866 |
| Sep 17, 2026 | 653.95 | 691.50 | 621.00 | 678.80 | 678.80 | 1.16% | 2,205,000 |
| Sep 16, 2026 | 610.00 | 671.00 | 601.00 | 671.00 | 671.00 | -0.74% | 2,214,873 |
| Sep 15, 2026 | 676.00 | 676.00 | 676.00 | 676.00 | 676.00 | - | - |