Prime Securities Limited (NSE:PRIMESECU)
India · Delayed Price · Currency is INR 301.65
-4.40 (-1.44%)
Nov 11, 2026, 1:14 PM IST
NSE:PRIMESECU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 306.05 | 307.95 | 298.65 | 301.65 | 301.65 | -1.44% | 7,265 |
| Nov 9, 2026 | 309.30 | 309.30 | 300.55 | 306.05 | 306.05 | -0.24% | 71,045 |
| Nov 8, 2026 | 311.95 | 311.95 | 283.35 | 306.80 | 306.80 | 1.05% | 18,145 |
| Nov 6, 2026 | 299.95 | 307.45 | 298.00 | 303.60 | 303.60 | 0.56% | 126,890 |
| Nov 5, 2026 | 300.15 | 304.75 | 293.30 | 301.90 | 301.90 | 1.00% | 75,933 |
| Nov 4, 2026 | 292.05 | 300.00 | 285.75 | 298.90 | 298.90 | 2.71% | 26,166 |
| Nov 3, 2026 | 285.70 | 292.50 | 280.00 | 291.00 | 291.00 | 2.27% | 44,994 |
| Nov 2, 2026 | 285.80 | 289.55 | 282.45 | 284.55 | 284.55 | -1.45% | 8,237 |
| Oct 30, 2026 | 293.80 | 294.35 | 286.00 | 288.75 | 288.75 | -1.53% | 9,297 |
| Oct 29, 2026 | 283.95 | 295.25 | 279.05 | 293.25 | 293.25 | 2.95% | 59,603 |
| Oct 28, 2026 | 278.65 | 285.25 | 278.20 | 284.85 | 284.85 | 2.21% | 17,972 |
| Oct 27, 2026 | 272.40 | 280.00 | 270.70 | 278.70 | 278.70 | 1.79% | 90,778 |
| Oct 26, 2026 | 270.00 | 279.60 | 263.55 | 273.80 | 273.80 | 2.26% | 22,915 |
| Oct 23, 2026 | 266.00 | 273.80 | 246.90 | 267.75 | 267.75 | -1.31% | 149,523 |
| Oct 22, 2026 | 275.60 | 277.10 | 268.30 | 271.30 | 271.30 | -1.09% | 6,100 |
| Oct 21, 2026 | 285.60 | 285.65 | 272.05 | 274.30 | 274.30 | -3.96% | 89,731 |
| Oct 19, 2026 | 287.55 | 295.00 | 281.60 | 285.60 | 285.60 | -0.71% | 34,290 |
| Oct 16, 2026 | 295.85 | 295.85 | 285.45 | 287.65 | 287.65 | -2.95% | 32,809 |
| Oct 15, 2026 | 302.00 | 302.45 | 296.00 | 296.40 | 296.40 | -2.05% | 6,923 |
| Oct 14, 2026 | 302.65 | 305.00 | 297.00 | 302.60 | 302.60 | 0.97% | 10,607 |
| Oct 13, 2026 | 306.00 | 311.70 | 299.00 | 299.70 | 299.70 | -4.00% | 18,638 |
| Oct 12, 2026 | 302.85 | 323.40 | 295.55 | 312.20 | 312.20 | 4.26% | 232,623 |
| Oct 9, 2026 | 298.65 | 301.90 | 292.10 | 299.45 | 299.45 | 0.99% | 43,248 |
| Oct 8, 2026 | 293.70 | 299.70 | 280.00 | 296.50 | 296.50 | 0.24% | 62,388 |
| Oct 7, 2026 | 301.50 | 302.95 | 294.25 | 295.80 | 295.80 | -0.42% | 4,970 |
| Oct 6, 2026 | 300.60 | 303.80 | 295.65 | 297.05 | 297.05 | -0.59% | 9,985 |
| Oct 5, 2026 | 301.50 | 305.00 | 295.00 | 298.80 | 298.80 | -0.90% | 15,156 |
| Oct 1, 2026 | 291.00 | 304.85 | 290.55 | 301.50 | 301.50 | 1.02% | 43,023 |
| Sep 30, 2026 | 300.25 | 302.90 | 291.10 | 298.45 | 298.45 | -1.34% | 5,435 |
| Sep 29, 2026 | 298.95 | 304.50 | 293.05 | 302.50 | 302.50 | 0.22% | 18,619 |
| Sep 28, 2026 | 305.00 | 305.00 | 296.05 | 301.85 | 301.85 | -0.02% | 8,733 |
| Sep 25, 2026 | 299.65 | 309.00 | 295.55 | 301.90 | 301.90 | 0.73% | 39,045 |
| Sep 24, 2026 | 294.50 | 300.10 | 294.50 | 299.70 | 299.70 | 1.13% | 50,758 |
| Sep 23, 2026 | 287.05 | 300.00 | 286.55 | 296.35 | 296.35 | 2.12% | 41,199 |
| Sep 22, 2026 | 300.00 | 300.00 | 287.30 | 290.20 | 290.20 | -2.85% | 8,958 |
| Sep 21, 2026 | 296.85 | 302.90 | 289.80 | 298.70 | 298.70 | 0.62% | 107,501 |
| Sep 18, 2026 | 296.50 | 301.00 | 289.00 | 296.85 | 296.85 | 0.95% | 24,904 |
| Sep 17, 2026 | 287.50 | 299.00 | 284.75 | 294.05 | 294.05 | 3.63% | 94,994 |
| Sep 16, 2026 | 276.05 | 288.00 | 275.05 | 283.75 | 283.75 | 2.25% | 18,774 |
| Sep 15, 2026 | 280.20 | 281.00 | 275.40 | 277.50 | 277.50 | -1.96% | 4,273 |
| Sep 11, 2026 | 278.15 | 284.90 | 274.00 | 283.05 | 283.05 | 2.28% | 90,543 |
| Sep 10, 2026 | 280.50 | 282.00 | 274.05 | 276.75 | 276.75 | -1.20% | 24,310 |
| Sep 9, 2026 | 279.90 | 282.95 | 276.20 | 280.10 | 280.10 | 0.23% | 22,760 |
| Sep 8, 2026 | 278.15 | 286.20 | 276.35 | 279.45 | 279.45 | 0.20% | 34,338 |
| Sep 7, 2026 | 283.05 | 283.40 | 277.50 | 278.90 | 278.90 | -1.97% | 21,379 |
| Sep 4, 2026 | 288.85 | 291.05 | 281.25 | 284.50 | 284.50 | -1.96% | 24,727 |
| Sep 3, 2026 | 288.90 | 293.00 | 283.00 | 290.20 | 290.20 | 1.01% | 94,334 |
| Sep 2, 2026 | 284.90 | 291.65 | 279.70 | 287.30 | 287.30 | 1.63% | 89,913 |
| Sep 1, 2026 | 286.95 | 296.45 | 281.15 | 282.70 | 282.70 | -1.48% | 37,051 |
| Aug 31, 2026 | 287.85 | 291.00 | 278.25 | 286.95 | 286.95 | -0.31% | 27,671 |