Prime Securities Limited (NSE:PRIMESECU)
India · Delayed Price · Currency is INR 277.65
-3.65 (-1.30%)
Jul 21, 2026, 3:29 PM IST
NSE:PRIMESECU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 276.65 | 280.80 | 276.55 | 277.75 | - | -1.26% | 1,952 |
| 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 |
| Jul 3, 2026 | 287.90 | 293.95 | 283.50 | 287.40 | 287.40 | 0.14% | 38,329 |
| Jul 2, 2026 | 294.70 | 294.70 | 285.00 | 287.00 | 287.00 | -1.90% | 25,214 |
| Jul 1, 2026 | 289.85 | 294.90 | 286.00 | 292.55 | 292.55 | 0.43% | 29,895 |
| Jun 30, 2026 | 288.15 | 292.50 | 285.00 | 291.30 | 291.30 | 0.64% | 38,552 |
| Jun 29, 2026 | 298.80 | 300.10 | 286.00 | 289.45 | 289.45 | -3.26% | 34,668 |
| Jun 25, 2026 | 292.25 | 303.00 | 289.00 | 299.20 | 299.20 | 1.42% | 46,969 |
| Jun 24, 2026 | 303.40 | 310.00 | 293.40 | 295.00 | 295.00 | -3.58% | 45,397 |
| Jun 23, 2026 | 306.45 | 324.00 | 303.50 | 305.95 | 305.95 | -0.16% | 60,142 |
| Jun 22, 2026 | 299.90 | 310.90 | 297.00 | 306.45 | 306.45 | 2.18% | 62,391 |
| Jun 19, 2026 | 294.15 | 303.75 | 293.75 | 299.90 | 299.90 | 2.56% | 61,822 |
| Jun 18, 2026 | 289.65 | 301.95 | 288.60 | 292.40 | 292.40 | 0.09% | 12,897 |
| Jun 17, 2026 | 284.65 | 298.00 | 281.00 | 292.15 | 292.15 | 2.91% | 67,022 |
| Jun 16, 2026 | 285.65 | 287.45 | 282.80 | 283.90 | 283.90 | -0.73% | 26,072 |
| Jun 15, 2026 | 296.00 | 296.00 | 283.00 | 286.00 | 286.00 | -1.26% | 10,904 |
| Jun 12, 2026 | 285.80 | 296.00 | 284.10 | 289.65 | 289.65 | 1.38% | 19,160 |
| Jun 11, 2026 | 280.50 | 291.50 | 278.05 | 285.70 | 285.70 | 1.37% | 34,347 |
| Jun 10, 2026 | 291.85 | 291.85 | 280.50 | 281.85 | 281.85 | -4.08% | 7,455 |
| Jun 9, 2026 | 287.60 | 297.05 | 280.05 | 293.85 | 293.85 | 0.98% | 42,111 |
| Jun 8, 2026 | 306.00 | 312.95 | 285.60 | 291.00 | 291.00 | -3.29% | 86,534 |
| Jun 5, 2026 | 278.65 | 304.55 | 278.65 | 300.90 | 300.90 | 6.87% | 205,529 |
| Jun 4, 2026 | 275.10 | 283.40 | 270.50 | 281.55 | 281.55 | 1.79% | 84,573 |
| Jun 3, 2026 | 280.55 | 280.55 | 273.15 | 276.60 | 276.60 | -0.74% | 34,044 |
| Jun 2, 2026 | 279.15 | 282.95 | 275.45 | 278.65 | 278.65 | -0.34% | 8,387 |
| Jun 1, 2026 | 278.05 | 286.00 | 275.55 | 279.60 | 279.60 | -0.16% | 53,991 |
| May 29, 2026 | 284.25 | 284.25 | 279.10 | 280.05 | 280.05 | -1.63% | 7,355 |
| May 27, 2026 | 283.75 | 285.10 | 277.85 | 284.70 | 284.70 | 0.33% | 10,946 |
| May 26, 2026 | 277.25 | 287.00 | 276.95 | 283.75 | 283.75 | 1.67% | 17,789 |
| May 25, 2026 | 280.65 | 283.70 | 275.95 | 279.10 | 279.10 | -0.68% | 9,652 |
| 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 |