Prince Pipes and Fittings Limited (NSE:PRINCEPIPE)
India · Delayed Price · Currency is INR 283.30
+0.20 (0.07%)
Aug 21, 2026, 3:29 PM IST
Prince Pipes and Fittings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 285.00 | 288.75 | 282.10 | 283.30 | 283.30 | 0.07% | 115,674 |
| Aug 20, 2026 | 283.95 | 286.90 | 282.10 | 283.10 | 283.10 | 0.11% | 98,750 |
| Aug 19, 2026 | 289.70 | 289.75 | 281.60 | 282.80 | 282.80 | -2.40% | 120,519 |
| Aug 18, 2026 | 285.60 | 291.45 | 283.35 | 289.75 | 289.75 | 1.93% | 278,635 |
| Aug 17, 2026 | 283.95 | 285.15 | 280.80 | 284.25 | 284.25 | 0.09% | 222,830 |
| Aug 14, 2026 | 281.60 | 289.00 | 280.25 | 284.00 | 284.00 | 0.85% | 336,008 |
| Aug 13, 2026 | 268.50 | 284.90 | 268.50 | 281.60 | 281.60 | 4.45% | 523,984 |
| Aug 12, 2026 | 270.90 | 271.05 | 266.10 | 269.60 | 269.60 | -0.53% | 124,999 |
| Aug 11, 2026 | 272.00 | 274.00 | 269.70 | 271.05 | 271.05 | -0.33% | 93,441 |
| Aug 10, 2026 | 275.90 | 281.00 | 270.80 | 271.95 | 271.95 | 0.35% | 190,627 |
| Aug 7, 2026 | 274.35 | 277.60 | 268.35 | 271.00 | 271.00 | -1.22% | 130,236 |
| Aug 6, 2026 | 279.45 | 279.45 | 272.25 | 274.35 | 274.35 | -0.11% | 233,594 |
| Aug 5, 2026 | 277.20 | 285.20 | 270.10 | 274.65 | 274.65 | -0.53% | 661,719 |
| Aug 4, 2026 | 264.85 | 281.00 | 263.75 | 276.10 | 276.10 | 4.82% | 1,549,631 |
| Aug 3, 2026 | 262.00 | 270.00 | 262.00 | 263.40 | 263.40 | -0.23% | 181,389 |
| Jul 31, 2026 | 263.80 | 264.95 | 260.00 | 264.00 | 264.00 | 0.51% | 75,978 |
| Jul 30, 2026 | 265.30 | 265.55 | 260.95 | 262.65 | 262.65 | -1.00% | 75,313 |
| Jul 29, 2026 | 259.35 | 266.20 | 259.35 | 265.30 | 265.30 | 2.12% | 78,845 |
| Jul 28, 2026 | 267.45 | 267.50 | 259.00 | 259.80 | 259.80 | -2.20% | 80,526 |
| Jul 27, 2026 | 263.60 | 267.30 | 261.25 | 265.65 | 265.65 | 1.70% | 116,284 |
| Jul 24, 2026 | 257.25 | 262.60 | 251.50 | 261.20 | 261.20 | 1.56% | 131,722 |
| Jul 23, 2026 | 262.00 | 262.00 | 256.00 | 257.20 | 257.20 | -1.34% | 117,599 |
| Jul 22, 2026 | 265.20 | 267.85 | 259.40 | 260.70 | 260.70 | -1.57% | 102,348 |
| Jul 21, 2026 | 267.30 | 269.00 | 263.60 | 264.85 | 264.85 | -0.99% | 89,315 |
| Jul 20, 2026 | 269.15 | 269.75 | 264.55 | 267.50 | 267.50 | -0.61% | 116,375 |
| Jul 17, 2026 | 269.90 | 271.05 | 265.00 | 269.15 | 269.15 | 0.28% | 122,117 |
| Jul 16, 2026 | 272.90 | 272.90 | 266.40 | 268.40 | 268.40 | -0.98% | 96,762 |
| Jul 15, 2026 | 265.40 | 274.85 | 265.40 | 271.05 | 271.05 | 1.40% | 153,434 |
| Jul 14, 2026 | 270.00 | 270.00 | 263.50 | 267.30 | 267.30 | -1.22% | 143,449 |
| Jul 13, 2026 | 267.75 | 271.65 | 266.50 | 270.60 | 270.60 | 1.10% | 111,707 |
| Jul 10, 2026 | 267.45 | 269.75 | 266.30 | 267.65 | 267.65 | 0.51% | 131,160 |
| Jul 9, 2026 | 261.85 | 272.00 | 261.45 | 266.30 | 266.30 | 1.87% | 174,387 |
| Jul 8, 2026 | 269.00 | 269.95 | 260.00 | 261.40 | 261.40 | -3.33% | 175,812 |
| Jul 7, 2026 | 272.00 | 272.00 | 267.00 | 270.40 | 270.40 | -0.72% | 167,787 |
| Jul 6, 2026 | 279.95 | 279.95 | 271.50 | 272.35 | 272.35 | -2.26% | 151,370 |
| Jul 3, 2026 | 282.00 | 282.40 | 278.00 | 278.65 | 278.65 | -0.61% | 102,929 |
| Jul 2, 2026 | 278.70 | 281.55 | 276.85 | 280.35 | 280.35 | 1.25% | 158,951 |
| Jul 1, 2026 | 287.85 | 288.25 | 274.55 | 276.90 | 276.90 | -3.57% | 302,338 |
| Jun 30, 2026 | 287.55 | 288.25 | 283.55 | 287.15 | 287.15 | 0.65% | 171,727 |
| Jun 29, 2026 | 281.70 | 287.40 | 277.80 | 285.30 | 285.30 | 1.69% | 314,362 |
| Jun 25, 2026 | 294.00 | 294.10 | 279.25 | 280.55 | 280.55 | -4.05% | 398,514 |
| Jun 24, 2026 | 284.20 | 302.00 | 283.75 | 292.40 | 292.40 | 3.05% | 983,389 |
| Jun 23, 2026 | 287.00 | 292.50 | 282.40 | 283.75 | 283.75 | -1.13% | 332,681 |
| Jun 22, 2026 | 281.95 | 290.90 | 281.95 | 287.00 | 287.00 | 1.79% | 426,526 |
| Jun 19, 2026 | 282.55 | 288.65 | 279.10 | 281.95 | 281.95 | -0.21% | 340,563 |
| Jun 18, 2026 | 283.10 | 286.10 | 281.10 | 282.55 | 282.55 | - | 197,329 |
| Jun 17, 2026 | 287.80 | 291.85 | 281.25 | 282.55 | 282.55 | -0.91% | 486,849 |
| Jun 16, 2026 | 282.85 | 292.90 | 281.35 | 285.15 | 285.15 | 1.97% | 747,669 |
| Jun 15, 2026 | 280.00 | 284.00 | 278.50 | 279.65 | 279.65 | 0.99% | 338,510 |
| Jun 12, 2026 | 272.00 | 278.65 | 272.00 | 276.90 | 276.90 | 2.37% | 326,604 |