Prime Securities Limited (NSE:PRIMESECU)
India · Delayed Price · Currency is INR 276.45
-0.75 (-0.27%)
Apr 2, 2026, 3:29 PM IST
NSE:PRIMESECU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 276.75 | 285.05 | 264.15 | 276.45 | 276.45 | -0.27% | 32,786 |
| Apr 1, 2026 | 275.00 | 280.00 | 269.60 | 277.20 | 277.20 | 2.55% | 8,808 |
| Mar 30, 2026 | 261.55 | 272.35 | 261.55 | 270.30 | 270.30 | 0.75% | 110,831 |
| Mar 27, 2026 | 270.20 | 275.50 | 268.00 | 268.30 | 268.30 | -1.85% | 4,953 |
| Mar 25, 2026 | 272.65 | 276.30 | 270.65 | 273.35 | 273.35 | 1.35% | 25,088 |
| Mar 24, 2026 | 271.80 | 277.00 | 264.10 | 269.70 | 269.70 | 0.71% | 5,736 |
| Mar 23, 2026 | 284.95 | 284.95 | 266.00 | 267.80 | 267.80 | -4.88% | 6,737 |
| Mar 20, 2026 | 280.50 | 288.00 | 275.70 | 281.55 | 281.55 | 0.43% | 13,258 |
| Mar 19, 2026 | 283.55 | 283.55 | 276.05 | 280.35 | 280.35 | -1.39% | 15,006 |
| Mar 18, 2026 | 280.15 | 292.00 | 279.00 | 284.30 | 284.30 | 3.44% | 23,098 |
| Mar 17, 2026 | 268.50 | 275.95 | 268.50 | 274.85 | 274.85 | 2.56% | 168,934 |
| Mar 16, 2026 | 262.00 | 273.70 | 261.00 | 268.00 | 268.00 | -1.34% | 24,064 |
| Mar 13, 2026 | 269.60 | 274.00 | 263.85 | 271.65 | 271.65 | 0.59% | 22,407 |
| Mar 12, 2026 | 275.10 | 280.70 | 268.00 | 270.05 | 270.05 | -1.06% | 1,952 |
| Mar 11, 2026 | 277.90 | 279.20 | 271.60 | 272.95 | 272.95 | -0.91% | 3,364 |
| Mar 10, 2026 | 274.25 | 277.00 | 270.00 | 275.45 | 275.45 | 0.95% | 16,926 |
| Mar 9, 2026 | 269.00 | 273.20 | 263.10 | 272.85 | 272.85 | -0.58% | 17,740 |
| Mar 6, 2026 | 275.60 | 278.00 | 273.10 | 274.45 | 274.45 | -1.38% | 1,265 |
| Mar 5, 2026 | 276.00 | 279.45 | 268.00 | 278.30 | 278.30 | 2.47% | 20,124 |
| Mar 4, 2026 | 272.00 | 276.60 | 268.00 | 271.60 | 271.60 | -3.12% | 31,629 |
| Mar 2, 2026 | 276.45 | 281.00 | 266.25 | 280.35 | 280.35 | 1.41% | 13,806 |
| Feb 27, 2026 | 280.95 | 280.95 | 274.00 | 276.45 | 276.45 | -1.67% | 1,650 |
| Feb 26, 2026 | 279.75 | 282.00 | 272.00 | 281.15 | 281.15 | 1.17% | 15,912 |
| Feb 25, 2026 | 272.95 | 281.00 | 268.20 | 277.90 | 277.90 | 1.85% | 116,205 |
| Feb 24, 2026 | 275.45 | 276.50 | 267.60 | 272.85 | 272.85 | -0.49% | 24,753 |
| Feb 23, 2026 | 280.00 | 281.00 | 270.35 | 274.20 | 274.20 | -1.97% | 33,946 |
| Feb 20, 2026 | 276.95 | 281.00 | 273.00 | 279.70 | 279.70 | 0.70% | 10,793 |
| Feb 19, 2026 | 279.05 | 283.00 | 271.00 | 277.75 | 277.75 | -1.98% | 62,420 |
| 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 |