Prince Pipes and Fittings Limited (NSE:PRINCEPIPE)
India · Delayed Price · Currency is INR 334.50
-3.75 (-1.11%)
Aug 26, 2025, 3:29 PM IST
Prince Pipes and Fittings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 338.15 | 338.85 | 327.20 | 334.60 | 334.60 | -1.08% | 97,584 |
| Aug 25, 2025 | 348.85 | 350.00 | 335.75 | 338.25 | 338.25 | -1.28% | 165,808 |
| Aug 22, 2025 | 345.45 | 349.15 | 332.35 | 342.65 | 342.65 | -0.81% | 310,876 |
| Aug 21, 2025 | 341.80 | 358.00 | 336.00 | 345.45 | 345.45 | 5.19% | 1,597,668 |
| Aug 20, 2025 | 332.10 | 334.30 | 327.00 | 328.40 | 328.40 | -1.93% | 110,048 |
| Aug 19, 2025 | 328.00 | 342.50 | 322.00 | 334.85 | 334.85 | 1.18% | 701,772 |
| Aug 18, 2025 | 292.75 | 348.25 | 292.75 | 330.95 | 330.95 | 13.57% | 3,419,012 |
| Aug 14, 2025 | 299.65 | 299.65 | 290.30 | 291.40 | 291.40 | -2.75% | 93,028 |
| Aug 13, 2025 | 295.00 | 301.45 | 294.00 | 299.65 | 299.65 | 1.66% | 140,043 |
| Aug 12, 2025 | 292.05 | 295.90 | 290.25 | 294.75 | 294.75 | 0.92% | 170,955 |
| Aug 11, 2025 | 292.00 | 294.50 | 288.00 | 292.05 | 292.05 | 0.31% | 123,319 |
| Aug 8, 2025 | 298.30 | 298.30 | 290.00 | 291.15 | 291.15 | -2.51% | 265,009 |
| Aug 7, 2025 | 306.20 | 315.85 | 293.00 | 298.65 | 298.65 | -8.31% | 1,015,640 |
| Aug 6, 2025 | 334.10 | 339.00 | 324.15 | 325.70 | 325.70 | -3.41% | 100,814 |
| Aug 5, 2025 | 337.85 | 339.60 | 335.00 | 337.20 | 337.20 | -0.19% | 50,859 |
| Aug 4, 2025 | 335.60 | 340.00 | 334.30 | 337.85 | 337.85 | 0.52% | 73,233 |
| Aug 1, 2025 | 337.05 | 340.55 | 332.90 | 336.10 | 336.10 | -0.28% | 110,617 |
| Jul 31, 2025 | 338.05 | 338.35 | 332.00 | 337.05 | 337.05 | -1.48% | 83,037 |
| Jul 30, 2025 | 336.50 | 346.00 | 336.45 | 342.10 | 342.10 | 0.75% | 81,205 |
| Jul 29, 2025 | 333.35 | 340.95 | 330.35 | 339.55 | 339.55 | 2.09% | 125,585 |
| Jul 28, 2025 | 333.00 | 336.75 | 325.50 | 332.60 | 332.60 | 1.00% | 177,725 |
| Jul 25, 2025 | 344.80 | 344.80 | 327.45 | 329.30 | 329.30 | -4.20% | 205,317 |
| Jul 24, 2025 | 355.00 | 355.00 | 340.30 | 343.75 | 343.75 | -2.87% | 181,719 |
| Jul 23, 2025 | 347.50 | 355.40 | 343.20 | 353.90 | 353.90 | 2.39% | 175,885 |
| Jul 22, 2025 | 346.45 | 349.15 | 344.00 | 345.65 | 345.65 | -0.23% | 90,072 |
| Jul 21, 2025 | 347.00 | 350.00 | 344.35 | 346.45 | 346.45 | -0.49% | 181,098 |
| Jul 18, 2025 | 353.60 | 353.75 | 346.10 | 348.15 | 348.15 | -1.12% | 140,974 |
| Jul 17, 2025 | 356.00 | 357.95 | 351.05 | 352.10 | 352.10 | -0.84% | 112,786 |
| Jul 16, 2025 | 357.25 | 359.60 | 354.00 | 355.10 | 355.10 | -0.28% | 93,907 |
| Jul 15, 2025 | 356.00 | 359.95 | 353.00 | 356.10 | 356.10 | 0.07% | 185,825 |
| Jul 14, 2025 | 367.20 | 368.35 | 354.50 | 355.85 | 355.85 | -3.09% | 243,593 |
| Jul 11, 2025 | 368.00 | 376.20 | 365.10 | 367.20 | 367.20 | 0.25% | 343,966 |
| Jul 10, 2025 | 364.95 | 367.95 | 363.00 | 366.30 | 366.30 | 0.66% | 160,319 |
| Jul 9, 2025 | 363.00 | 368.00 | 362.20 | 363.90 | 363.90 | 0.30% | 220,329 |
| Jul 8, 2025 | 364.55 | 367.20 | 358.00 | 362.80 | 362.80 | -0.40% | 210,041 |
| Jul 7, 2025 | 364.80 | 375.45 | 362.55 | 364.25 | 364.25 | -0.14% | 380,485 |
| Jul 4, 2025 | 367.00 | 368.90 | 361.00 | 364.75 | 364.75 | -0.34% | 320,022 |
| Jul 3, 2025 | 368.40 | 371.90 | 364.15 | 366.00 | 366.00 | -0.64% | 236,652 |
| Jul 2, 2025 | 370.95 | 372.80 | 364.25 | 368.35 | 368.35 | -0.78% | 391,005 |
| Jul 1, 2025 | 368.40 | 374.00 | 364.55 | 371.25 | 371.25 | 1.02% | 550,510 |
| Jun 30, 2025 | 361.00 | 371.00 | 361.00 | 367.50 | 367.50 | 2.52% | 900,998 |
| Jun 27, 2025 | 357.40 | 364.55 | 356.00 | 358.45 | 358.45 | 0.89% | 826,361 |
| Jun 26, 2025 | 357.90 | 361.80 | 348.00 | 355.30 | 355.30 | 3.62% | 1,173,066 |
| Jun 25, 2025 | 341.90 | 345.90 | 338.50 | 342.90 | 342.90 | 0.85% | 177,135 |
| Jun 24, 2025 | 339.90 | 346.80 | 336.40 | 340.00 | 340.00 | 1.45% | 362,992 |
| Jun 23, 2025 | 337.00 | 342.45 | 332.95 | 335.15 | 335.15 | -1.51% | 382,400 |
| Jun 20, 2025 | 331.90 | 346.40 | 330.05 | 340.30 | 340.30 | 2.27% | 641,140 |
| Jun 19, 2025 | 350.50 | 354.45 | 329.10 | 332.75 | 332.75 | -5.02% | 638,663 |
| Jun 18, 2025 | 361.80 | 361.80 | 348.10 | 350.35 | 350.35 | -2.45% | 712,194 |
| Jun 17, 2025 | 375.00 | 375.00 | 357.00 | 359.15 | 359.15 | -6.32% | 1,655,737 |