Prince Pipes and Fittings Limited (NSE:PRINCEPIPE)
India · Delayed Price · Currency is INR 262.15
-4.20 (-1.58%)
May 29, 2026, 3:30 PM IST
Prince Pipes and Fittings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 267.00 | 272.00 | 260.05 | 262.15 | 262.15 | -1.58% | 391,881 |
| May 27, 2026 | 268.05 | 273.75 | 265.05 | 266.35 | 266.35 | -0.37% | 429,529 |
| May 26, 2026 | 272.50 | 273.50 | 266.00 | 267.35 | 267.35 | -1.51% | 443,345 |
| May 25, 2026 | 279.15 | 282.25 | 270.30 | 271.45 | 271.45 | -0.73% | 1,023,008 |
| May 22, 2026 | 273.95 | 282.00 | 269.10 | 273.45 | 273.45 | 1.62% | 1,428,940 |
| May 21, 2026 | 268.90 | 276.45 | 268.10 | 269.10 | 269.10 | 1.51% | 1,166,945 |
| May 20, 2026 | 272.50 | 295.95 | 262.00 | 265.10 | 265.10 | -1.50% | 12,008,960 |
| May 19, 2026 | 250.85 | 271.80 | 250.30 | 269.15 | 269.15 | 6.45% | 839,188 |
| May 18, 2026 | 251.00 | 265.90 | 248.50 | 252.85 | 252.85 | 0.42% | 746,709 |
| May 15, 2026 | 243.45 | 256.00 | 243.15 | 251.80 | 251.80 | 3.43% | 157,202 |
| May 14, 2026 | 247.10 | 251.90 | 239.05 | 243.45 | 243.45 | -1.06% | 163,064 |
| May 13, 2026 | 244.25 | 249.30 | 242.45 | 246.05 | 246.05 | 2.05% | 96,860 |
| May 12, 2026 | 254.00 | 256.70 | 240.00 | 241.10 | 241.10 | -5.47% | 220,430 |
| May 11, 2026 | 257.00 | 259.95 | 253.10 | 255.05 | 255.05 | -1.77% | 93,341 |
| May 8, 2026 | 264.65 | 269.85 | 258.20 | 259.65 | 259.65 | -2.37% | 210,640 |
| May 7, 2026 | 262.55 | 267.65 | 262.50 | 265.95 | 265.95 | 1.53% | 142,301 |
| May 6, 2026 | 265.90 | 265.95 | 259.60 | 261.95 | 261.95 | -0.10% | 159,871 |
| May 5, 2026 | 260.70 | 264.70 | 257.00 | 262.20 | 262.20 | 0.17% | 87,707 |
| May 4, 2026 | 258.50 | 265.90 | 258.50 | 261.75 | 261.75 | 0.91% | 70,623 |
| Apr 30, 2026 | 265.00 | 267.20 | 256.77 | 259.39 | 259.39 | -1.65% | 124,202 |
| Apr 29, 2026 | 269.16 | 273.13 | 261.82 | 263.73 | 263.73 | -1.23% | 184,089 |
| Apr 28, 2026 | 276.37 | 278.38 | 265.00 | 267.02 | 267.02 | -2.61% | 210,856 |
| Apr 27, 2026 | 261.40 | 279.71 | 260.22 | 274.18 | 274.18 | 4.52% | 459,568 |
| Apr 24, 2026 | 257.00 | 268.60 | 252.04 | 262.33 | 262.33 | 1.94% | 111,537 |
| Apr 23, 2026 | 263.90 | 264.49 | 256.26 | 257.33 | 257.33 | -2.20% | 146,209 |
| Apr 22, 2026 | 259.01 | 264.20 | 257.94 | 263.13 | 263.13 | 1.51% | 108,502 |
| Apr 21, 2026 | 256.91 | 263.00 | 255.17 | 259.22 | 259.22 | 0.86% | 124,480 |
| Apr 20, 2026 | 254.95 | 262.91 | 250.38 | 257.02 | 257.02 | 0.81% | 171,594 |
| Apr 17, 2026 | 258.00 | 258.96 | 254.00 | 254.95 | 254.95 | -0.24% | 141,830 |
| Apr 16, 2026 | 250.00 | 257.25 | 249.61 | 255.57 | 255.57 | 2.77% | 190,040 |
| Apr 15, 2026 | 242.00 | 253.90 | 242.00 | 248.68 | 248.68 | 3.46% | 273,205 |
| Apr 13, 2026 | 234.90 | 243.79 | 231.00 | 240.37 | 240.37 | 0.23% | 117,473 |
| Apr 10, 2026 | 237.28 | 246.00 | 237.23 | 239.82 | 239.82 | 1.10% | 199,838 |
| Apr 9, 2026 | 241.02 | 244.69 | 235.42 | 237.20 | 237.20 | -1.58% | 148,117 |
| Apr 8, 2026 | 240.00 | 245.62 | 232.65 | 241.02 | 241.02 | 5.53% | 228,542 |
| Apr 7, 2026 | 227.19 | 232.30 | 224.65 | 228.40 | 228.40 | 0.53% | 137,630 |
| Apr 6, 2026 | 224.88 | 240.19 | 220.26 | 227.19 | 227.19 | 1.03% | 579,940 |
| Apr 2, 2026 | 221.59 | 225.95 | 210.00 | 224.88 | 224.88 | 0.72% | 245,271 |
| Apr 1, 2026 | 211.00 | 225.00 | 210.61 | 223.28 | 223.28 | 8.36% | 234,389 |
| Mar 30, 2026 | 217.65 | 217.70 | 205.00 | 206.05 | 206.05 | -5.33% | 317,817 |
| Mar 27, 2026 | 228.00 | 228.00 | 216.00 | 217.65 | 217.65 | -5.49% | 470,558 |
| Mar 25, 2026 | 228.25 | 237.75 | 228.25 | 230.30 | 230.30 | 1.86% | 211,711 |
| Mar 24, 2026 | 226.75 | 234.15 | 220.15 | 226.10 | 226.10 | 1.16% | 212,532 |
| Mar 23, 2026 | 236.00 | 238.25 | 216.55 | 223.50 | 223.50 | -6.43% | 320,165 |
| Mar 20, 2026 | 237.00 | 243.90 | 237.00 | 238.85 | 238.85 | -0.17% | 92,020 |
| Mar 19, 2026 | 246.15 | 246.70 | 238.25 | 239.25 | 239.25 | -3.92% | 78,046 |
| Mar 18, 2026 | 239.05 | 253.00 | 238.90 | 249.00 | 249.00 | 4.23% | 173,990 |
| Mar 17, 2026 | 241.40 | 243.50 | 238.10 | 238.90 | 238.90 | -1.04% | 104,413 |
| Mar 16, 2026 | 245.00 | 245.45 | 236.05 | 241.40 | 241.40 | -1.13% | 141,968 |
| Mar 13, 2026 | 250.45 | 252.95 | 243.00 | 244.15 | 244.15 | -4.31% | 133,812 |