Prime Securities Limited (NSE:PRIMESECU)
India · Delayed Price · Currency is INR 282.35
-1.00 (-0.35%)
Feb 19, 2026, 2:00 PM IST
Prime Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 283.25 | 284.65 | 280.90 | 283.35 | 283.35 | -0.32% | 4,919 |
| Feb 17, 2026 | 286.70 | 289.55 | 280.60 | 284.25 | 284.25 | -2.02% | 4,798 |
| Feb 16, 2026 | 288.90 | 292.00 | 284.25 | 290.10 | 290.10 | -0.10% | 25,010 |
| Feb 13, 2026 | 286.55 | 291.90 | 283.80 | 290.40 | 290.40 | 0.83% | 13,654 |
| Feb 12, 2026 | 284.00 | 290.00 | 281.90 | 288.00 | 288.00 | 1.16% | 25,491 |
| Feb 11, 2026 | 285.05 | 287.95 | 280.25 | 284.70 | 284.70 | -0.05% | 7,847 |
| Feb 10, 2026 | 283.30 | 286.80 | 282.30 | 284.85 | 284.85 | 0.05% | 20,686 |
| Feb 9, 2026 | 278.95 | 287.40 | 275.00 | 284.70 | 284.70 | 0.57% | 61,772 |
| Feb 6, 2026 | 281.30 | 288.00 | 280.00 | 283.10 | 283.10 | -0.40% | 30,313 |
| Feb 5, 2026 | 280.85 | 285.00 | 278.00 | 284.25 | 284.25 | 0.78% | 46,554 |
| Feb 4, 2026 | 276.90 | 287.20 | 275.55 | 282.05 | 282.05 | 1.35% | 80,794 |
| Feb 3, 2026 | 272.85 | 280.75 | 262.70 | 278.30 | 278.30 | 4.72% | 214,790 |
| Feb 2, 2026 | 279.90 | 279.90 | 263.45 | 265.75 | 265.75 | -4.13% | 38,247 |
| Feb 1, 2026 | 270.35 | 285.60 | 270.00 | 277.20 | 277.20 | 0.51% | 16,451 |
| Jan 30, 2026 | 264.65 | 280.00 | 263.20 | 275.80 | 275.80 | 2.64% | 212,192 |
| Jan 29, 2026 | 260.55 | 272.80 | 260.55 | 268.70 | 268.70 | 1.59% | 66,377 |
| Jan 28, 2026 | 258.00 | 265.00 | 255.60 | 264.50 | 264.50 | 2.38% | 79,682 |
| Jan 27, 2026 | 267.00 | 267.75 | 254.10 | 258.35 | 258.35 | -2.56% | 39,991 |
| Jan 23, 2026 | 260.25 | 269.90 | 260.25 | 265.15 | 265.15 | 0.11% | 21,386 |
| Jan 22, 2026 | 260.95 | 266.45 | 255.80 | 264.85 | 264.85 | 2.26% | 86,404 |
| Jan 21, 2026 | 254.80 | 269.80 | 254.05 | 259.00 | 259.00 | -2.85% | 52,997 |
| Jan 20, 2026 | 265.50 | 271.50 | 253.10 | 266.60 | 266.60 | 0.93% | 57,230 |
| Jan 19, 2026 | 273.35 | 274.25 | 259.20 | 264.15 | 264.15 | -4.17% | 50,494 |
| Jan 16, 2026 | 276.65 | 280.45 | 274.00 | 275.65 | 275.65 | -0.31% | 27,479 |
| Jan 14, 2026 | 273.85 | 280.65 | 273.00 | 276.50 | 276.50 | -0.07% | 63,863 |
| Jan 13, 2026 | 276.00 | 288.70 | 271.10 | 276.70 | 276.70 | 1.23% | 46,822 |
| Jan 12, 2026 | 290.00 | 290.00 | 268.20 | 273.35 | 273.35 | -4.41% | 34,202 |
| Jan 9, 2026 | 284.25 | 289.90 | 271.60 | 285.95 | 285.95 | -1.07% | 51,930 |
| Jan 8, 2026 | 301.50 | 301.50 | 285.30 | 289.05 | 289.05 | -3.36% | 20,912 |
| Jan 7, 2026 | 288.55 | 306.00 | 281.20 | 299.10 | 299.10 | 3.66% | 118,024 |
| Jan 6, 2026 | 285.95 | 289.90 | 282.60 | 288.55 | 288.55 | 1.02% | 17,250 |
| Jan 5, 2026 | 275.00 | 299.00 | 270.55 | 285.65 | 285.65 | 3.74% | 204,227 |
| Jan 2, 2026 | 273.60 | 284.95 | 273.35 | 275.35 | 275.35 | 0.24% | 43,803 |
| Jan 1, 2026 | 279.75 | 279.75 | 272.20 | 274.70 | 274.70 | -0.51% | 9,701 |
| Dec 31, 2025 | 274.25 | 278.05 | 272.00 | 276.10 | 276.10 | 0.05% | 21,344 |
| Dec 30, 2025 | 278.70 | 279.70 | 272.50 | 275.95 | 275.95 | -0.99% | 30,418 |
| Dec 29, 2025 | 277.85 | 283.95 | 276.10 | 278.70 | 278.70 | -0.68% | 24,909 |
| Dec 26, 2025 | 288.05 | 289.80 | 277.05 | 280.60 | 280.60 | -3.92% | 77,846 |
| Dec 24, 2025 | 295.25 | 297.10 | 288.05 | 292.05 | 292.05 | -1.25% | 15,674 |
| Dec 23, 2025 | 292.15 | 298.00 | 290.25 | 295.75 | 295.75 | 1.48% | 34,560 |
| Dec 22, 2025 | 288.20 | 296.90 | 285.10 | 291.45 | 291.45 | 1.50% | 83,173 |
| Dec 19, 2025 | 286.10 | 291.50 | 283.00 | 287.15 | 287.15 | -0.12% | 56,921 |
| Dec 18, 2025 | 282.00 | 289.80 | 280.65 | 287.50 | 287.50 | 1.75% | 11,877 |
| Dec 17, 2025 | 276.90 | 288.90 | 275.55 | 282.55 | 282.55 | 2.04% | 40,097 |
| Dec 16, 2025 | 283.10 | 283.10 | 271.20 | 276.90 | 276.90 | -2.67% | 36,525 |
| Dec 15, 2025 | 280.90 | 286.30 | 277.00 | 284.50 | 284.50 | 1.35% | 41,806 |
| Dec 12, 2025 | 285.20 | 289.30 | 275.55 | 280.70 | 280.70 | -0.62% | 41,332 |
| Dec 11, 2025 | 285.15 | 288.15 | 280.00 | 282.45 | 282.45 | -2.50% | 31,299 |
| Dec 10, 2025 | 282.80 | 295.00 | 279.60 | 289.70 | 289.70 | 2.95% | 27,398 |
| Dec 9, 2025 | 274.00 | 284.95 | 259.95 | 281.40 | 281.40 | 2.14% | 116,809 |