Prince Pipes and Fittings Limited (NSE:PRINCEPIPE)
India · Delayed Price · Currency is INR 263.70
+1.05 (0.40%)
Jul 31, 2026, 3:30 PM IST
Prince Pipes and Fittings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 270.00 | 273.00 | 266.85 | 270.50 | 270.50 | -0.64% | 242,522 |
| Jun 10, 2026 | 285.00 | 286.20 | 270.10 | 272.25 | 272.25 | -3.87% | 436,009 |
| Jun 9, 2026 | 267.20 | 289.00 | 267.20 | 283.20 | 283.20 | 6.23% | 1,357,701 |
| Jun 8, 2026 | 269.50 | 272.55 | 265.00 | 266.60 | 266.60 | -1.68% | 301,466 |
| Jun 5, 2026 | 272.95 | 274.60 | 268.15 | 271.15 | 271.15 | -0.66% | 230,779 |
| Jun 4, 2026 | 272.00 | 283.00 | 270.25 | 272.95 | 272.95 | -0.11% | 599,570 |
| Jun 3, 2026 | 274.60 | 280.80 | 267.90 | 273.25 | 273.25 | 0.18% | 709,902 |
| Jun 2, 2026 | 255.45 | 274.50 | 254.85 | 272.75 | 272.75 | 5.90% | 632,775 |
| Jun 1, 2026 | 262.20 | 264.00 | 254.20 | 257.55 | 257.55 | -1.75% | 292,205 |
| 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 |