NSE:PRIMESECU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	281.95	283.95	278.00	281.00	281.00	-0.43%	11,555
May 21, 2026	281.15	285.40	280.10	282.20	282.20	0.36%	2,028
May 20, 2026	278.20	287.95	276.00	281.20	281.20	0.59%	18,736
May 19, 2026	272.05	290.00	269.90	279.55	279.55	1.95%	124,501
May 18, 2026	269.10	276.00	269.10	274.20	274.20	-0.51%	163,884
May 15, 2026	273.55	279.30	271.40	275.60	275.60	-0.22%	80,956
May 14, 2026	273.80	280.95	271.55	276.20	276.20	0.29%	111,463
May 13, 2026	278.40	286.35	270.10	275.40	275.40	0.07%	24,104
May 12, 2026	287.95	287.95	274.00	275.20	275.20	-2.46%	5,838
May 11, 2026	280.05	290.00	278.80	282.15	282.15	-1.26%	17,132
May 8, 2026	282.35	288.90	280.15	285.75	285.75	0.70%	18,517
May 7, 2026	290.30	290.30	283.00	283.75	283.75	-1.29%	3,711
May 6, 2026	276.40	289.10	276.40	287.45	287.45	2.95%	8,908
May 5, 2026	286.90	286.90	271.85	279.20	279.20	-0.92%	56,762
May 4, 2026	285.10	286.55	280.15	281.80	281.80	-0.34%	5,016
Apr 30, 2026	288.90	288.90	282.05	282.75	282.75	-1.22%	5,484
Apr 29, 2026	291.90	300.05	285.60	286.25	286.25	-0.95%	22,683
Apr 28, 2026	282.70	291.00	281.65	289.00	289.00	2.10%	15,879
Apr 27, 2026	280.40	286.45	280.25	283.05	283.05	0.04%	28,893
Apr 24, 2026	282.00	284.95	282.00	282.95	282.95	-1.08%	2,554
Apr 23, 2026	282.15	288.00	277.80	286.05	286.05	1.53%	15,045
Apr 22, 2026	287.40	287.65	280.75	281.75	281.75	-2.05%	9,093
Apr 21, 2026	283.70	289.50	281.25	287.65	287.65	2.28%	27,274
Apr 20, 2026	285.65	285.65	278.10	281.25	281.25	-1.28%	4,610
Apr 17, 2026	283.10	289.20	283.00	284.90	284.90	-0.71%	23,550
Apr 16, 2026	287.00	290.00	280.00	286.95	286.95	0.63%	9,081
Apr 15, 2026	280.75	288.45	280.20	285.15	285.15	1.06%	33,764
Apr 13, 2026	287.60	287.60	280.10	282.15	282.15	-2.37%	4,218
Apr 10, 2026	286.10	293.35	286.00	289.00	289.00	-0.31%	41,402
Apr 9, 2026	290.70	291.10	284.10	289.90	289.90	0.42%	12,769
Apr 8, 2026	290.00	291.00	280.10	288.70	288.70	2.54%	17,223
Apr 7, 2026	291.00	291.00	279.20	281.55	281.55	-1.98%	23,613
Apr 6, 2026	276.45	290.00	275.00	287.25	287.25	3.91%	9,609
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