Prince Pipes and Fittings Limited (NSE:PRINCEPIPE)
India · Delayed Price · Currency is INR 259.85
-6.10 (-2.29%)
May 8, 2026, 3:30 PM IST
Prince Pipes and Fittings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 259.90 | 259.90 | 250.10 | 255.15 | 255.15 | -2.63% | 254,481 |
| Mar 11, 2026 | 265.00 | 271.45 | 256.50 | 262.05 | 262.05 | 5.43% | 1,352,104 |
| Mar 10, 2026 | 236.75 | 269.00 | 236.25 | 248.55 | 248.55 | 5.74% | 927,344 |
| Mar 9, 2026 | 235.00 | 238.25 | 229.10 | 235.05 | 235.05 | -1.94% | 116,977 |
| Mar 6, 2026 | 237.00 | 242.30 | 237.00 | 239.70 | 239.70 | 0.42% | 85,094 |
| Mar 5, 2026 | 236.00 | 240.85 | 234.45 | 238.70 | 238.70 | 1.14% | 102,022 |
| Mar 4, 2026 | 239.85 | 239.85 | 234.50 | 236.00 | 236.00 | -3.42% | 122,517 |
| Mar 2, 2026 | 243.00 | 248.80 | 240.50 | 244.35 | 244.35 | -3.16% | 139,032 |
| Feb 27, 2026 | 251.01 | 254.95 | 249.05 | 252.33 | 252.33 | 0.40% | 69,717 |
| Feb 26, 2026 | 249.90 | 254.80 | 248.15 | 251.33 | 251.33 | 0.69% | 129,220 |
| Feb 25, 2026 | 251.64 | 253.46 | 246.50 | 249.61 | 249.61 | -0.32% | 79,594 |
| Feb 24, 2026 | 258.00 | 263.64 | 247.86 | 250.41 | 250.41 | -3.46% | 108,504 |
| Feb 23, 2026 | 263.95 | 263.95 | 257.16 | 259.39 | 259.39 | -0.10% | 56,355 |
| Feb 20, 2026 | 263.90 | 267.85 | 258.20 | 259.66 | 259.66 | -0.73% | 93,857 |