NSE:PROZONER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	51.73	52.26	49.21	51.56	51.56	-0.46%	367,415
May 21, 2026	54.10	54.50	51.38	51.80	51.80	-2.54%	198,384
May 20, 2026	50.50	53.69	49.77	53.15	53.15	4.54%	386,326
May 19, 2026	50.41	51.66	50.00	50.84	50.84	0.85%	97,059
May 18, 2026	52.35	52.35	49.75	50.41	50.41	-3.74%	187,455
May 15, 2026	50.00	54.69	49.12	52.37	52.37	5.37%	522,401
May 14, 2026	49.94	50.90	48.11	49.70	49.70	1.66%	159,459
May 13, 2026	48.85	49.70	47.00	48.89	48.89	-1.85%	212,978
May 12, 2026	49.96	51.90	48.01	49.81	49.81	-0.30%	163,007
May 11, 2026	51.92	52.30	47.75	49.96	49.96	-4.62%	416,398
May 8, 2026	52.76	53.01	51.30	52.38	52.38	-0.72%	220,235
May 7, 2026	54.55	56.20	52.12	52.76	52.76	-2.31%	251,995
May 6, 2026	51.00	55.85	51.00	54.01	54.01	6.24%	551,082
May 5, 2026	53.34	55.08	49.55	50.84	50.84	-6.08%	776,067
May 4, 2026	58.40	59.59	52.92	54.13	54.13	-7.10%	385,444
Apr 30, 2026	62.70	62.70	57.75	58.27	58.27	-6.17%	460,413
Apr 29, 2026	65.00	69.00	58.20	62.10	62.10	-1.49%	1,136,951
Apr 28, 2026	65.00	65.38	63.00	63.04	63.04	-2.22%	141,864
Apr 27, 2026	64.00	66.00	63.75	64.47	64.47	0.73%	379,177
Apr 24, 2026	63.39	65.02	59.59	64.00	64.00	2.48%	347,240
Apr 23, 2026	64.89	64.89	62.10	62.45	62.45	-3.40%	201,686
Apr 22, 2026	61.50	66.00	61.50	64.65	64.65	3.66%	1,183,098
Apr 21, 2026	63.00	63.55	60.75	62.37	62.37	-1.62%	269,171
Apr 20, 2026	60.66	63.95	60.66	63.40	63.40	4.52%	624,476
Apr 17, 2026	57.21	62.77	57.21	60.66	60.66	4.98%	958,832
Apr 16, 2026	57.01	58.16	56.00	57.78	57.78	1.12%	243,828
Apr 15, 2026	59.00	59.42	56.50	57.14	57.14	-1.55%	285,043
Apr 13, 2026	57.01	59.62	55.62	58.04	58.04	0.22%	367,223
Apr 10, 2026	55.18	59.60	52.59	57.91	57.91	6.53%	706,546
Apr 9, 2026	52.27	55.61	52.27	54.36	54.36	2.45%	664,845
Apr 8, 2026	54.00	55.50	52.50	53.06	53.06	0.40%	469,804
Apr 7, 2026	49.09	54.49	49.09	52.85	52.85	6.57%	794,691
Apr 6, 2026	46.98	51.48	45.19	49.59	49.59	7.29%	523,851
Apr 2, 2026	44.21	49.75	44.00	46.22	46.22	2.48%	397,768
Apr 1, 2026	43.00	45.50	43.00	45.10	45.10	9.89%	208,010
Mar 30, 2026	44.00	45.12	39.55	41.04	41.04	-8.39%	198,490
Mar 27, 2026	46.48	46.48	44.25	44.80	44.80	-3.11%	221,413
Mar 25, 2026	43.47	48.00	43.47	46.24	46.24	8.09%	454,172
Mar 24, 2026	43.05	44.17	42.00	42.78	42.78	-0.16%	468,590
Mar 23, 2026	43.20	43.81	42.65	42.85	42.85	-4.35%	297,458
Mar 20, 2026	45.00	45.81	44.63	44.80	44.80	-0.38%	84,621
Mar 19, 2026	44.10	45.61	43.63	44.97	44.97	-0.33%	198,088
Mar 18, 2026	44.00	46.19	44.00	45.12	45.12	1.12%	274,252
Mar 17, 2026	44.25	47.10	43.25	44.62	44.62	1.92%	330,259
Mar 16, 2026	42.96	44.16	42.26	43.78	43.78	1.91%	262,682
Mar 13, 2026	43.98	45.18	42.51	42.96	42.96	-3.72%	148,804
Mar 12, 2026	45.24	46.39	44.50	44.62	44.62	-2.85%	112,525
Mar 11, 2026	47.13	47.95	45.59	45.93	45.93	-1.08%	104,500
Mar 10, 2026	43.11	47.00	43.11	46.43	46.43	7.50%	359,230
Mar 9, 2026	45.25	45.52	42.00	43.19	43.19	-5.12%	350,683