Prime Securities Limited (NSE:PRIMESECU)
India · Delayed Price · Currency is INR 283.00
+6.25 (2.26%)
Sep 11, 2026, 3:30 PM IST
NSE:PRIMESECU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 281.35 | 292.00 | 276.05 | 287.85 | 287.85 | 2.84% | 13,466 |
| Aug 27, 2026 | 281.70 | 284.05 | 275.20 | 279.90 | 279.90 | -1.37% | 5,727 |
| Aug 26, 2026 | 280.90 | 284.00 | 277.35 | 283.80 | 283.80 | 2.01% | 19,889 |
| Aug 25, 2026 | 274.90 | 280.95 | 274.90 | 278.20 | 278.20 | 0.78% | 17,478 |
| Aug 24, 2026 | 277.10 | 282.00 | 272.00 | 276.05 | 276.05 | -0.22% | 8,936 |
| Aug 21, 2026 | 274.85 | 278.80 | 274.85 | 276.65 | 276.65 | 0.55% | 3,163 |
| Aug 20, 2026 | 281.70 | 281.70 | 274.00 | 275.15 | 275.15 | -1.15% | 5,463 |
| Aug 19, 2026 | 281.35 | 281.95 | 276.40 | 278.35 | 278.35 | -1.36% | 13,028 |
| Aug 18, 2026 | 285.40 | 285.70 | 280.00 | 282.20 | 282.20 | -0.39% | 10,289 |
| Aug 17, 2026 | 279.00 | 287.90 | 278.85 | 283.30 | 283.30 | 0.48% | 21,202 |
| Aug 14, 2026 | 286.00 | 291.05 | 280.60 | 281.95 | 281.95 | -2.56% | 18,599 |
| Aug 13, 2026 | 287.00 | 296.85 | 287.00 | 289.35 | 289.35 | -0.65% | 249,560 |
| Aug 12, 2026 | 295.00 | 300.45 | 286.55 | 291.25 | 291.25 | -1.42% | 109,629 |
| Aug 11, 2026 | 303.00 | 315.00 | 295.00 | 295.45 | 295.45 | -2.19% | 38,400 |
| Aug 10, 2026 | 299.10 | 304.20 | 292.90 | 302.05 | 302.05 | 2.03% | 78,746 |
| Aug 7, 2026 | 289.95 | 297.00 | 282.30 | 296.05 | 296.05 | 4.35% | 80,858 |
| Aug 6, 2026 | 285.00 | 289.85 | 282.00 | 283.70 | 283.70 | -2.63% | 7,089 |
| Aug 5, 2026 | 286.00 | 297.00 | 281.40 | 291.35 | 291.35 | 2.86% | 63,976 |
| Aug 4, 2026 | 285.00 | 286.00 | 274.00 | 283.25 | 283.25 | 2.09% | 76,947 |
| Aug 3, 2026 | 277.10 | 281.50 | 275.35 | 277.45 | 277.45 | 0.20% | 39,599 |
| Jul 31, 2026 | 274.85 | 278.00 | 274.05 | 276.90 | 276.90 | -0.11% | 6,607 |
| Jul 30, 2026 | 276.85 | 278.00 | 275.00 | 277.20 | 277.20 | 0.42% | 8,579 |
| Jul 29, 2026 | 272.05 | 277.00 | 272.05 | 276.05 | 276.05 | 0.90% | 11,768 |
| Jul 28, 2026 | 271.00 | 278.55 | 271.00 | 273.60 | 273.60 | -0.33% | 33,288 |
| Jul 27, 2026 | 273.05 | 293.95 | 273.05 | 274.50 | 274.50 | 0.02% | 5,127 |
| Jul 24, 2026 | 276.00 | 292.00 | 272.20 | 274.45 | 274.45 | -1.77% | 102,738 |
| Jul 23, 2026 | 270.00 | 285.00 | 269.70 | 279.40 | 279.40 | 2.87% | 95,578 |
| Jul 22, 2026 | 277.65 | 277.95 | 270.35 | 271.60 | 271.60 | -2.18% | 5,797 |
| Jul 21, 2026 | 276.65 | 280.80 | 276.55 | 277.65 | 277.65 | -1.30% | 2,376 |
| Jul 20, 2026 | 281.80 | 283.30 | 278.00 | 281.30 | 281.30 | -0.11% | 15,972 |
| Jul 17, 2026 | 273.30 | 282.80 | 272.85 | 281.60 | 281.60 | 2.33% | 11,514 |
| Jul 16, 2026 | 275.00 | 281.90 | 273.00 | 275.20 | 275.20 | -0.22% | 11,168 |
| Jul 15, 2026 | 280.60 | 284.95 | 268.65 | 275.80 | 275.80 | 1.68% | 81,469 |
| Jul 14, 2026 | 269.95 | 274.15 | 269.95 | 271.25 | 271.25 | -1.06% | 5,228 |
| Jul 13, 2026 | 278.65 | 282.90 | 270.00 | 274.15 | 274.15 | -2.11% | 31,105 |
| Jul 10, 2026 | 281.15 | 286.00 | 278.05 | 280.05 | 280.05 | -0.37% | 5,074 |
| Jul 9, 2026 | 273.00 | 283.60 | 271.70 | 281.10 | 281.10 | 2.26% | 27,078 |
| Jul 8, 2026 | 276.25 | 279.45 | 273.00 | 274.90 | 274.90 | -1.19% | 4,051 |
| Jul 7, 2026 | 280.90 | 281.30 | 275.80 | 278.20 | 278.20 | -0.96% | 17,851 |
| Jul 6, 2026 | 285.90 | 287.20 | 280.10 | 280.90 | 280.90 | -2.26% | 12,760 |