Skip to main content
Prag Bosimi Synthetics Limited (BOM:500192)
India flag India · Delayed Price · Currency is INR
1.720
-0.090 (-4.97%)
At close: Mar 9, 2026

Prag Bosimi Synthetics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.791.791.721.721.72-4.97%6,596
Mar 6, 20261.841.841.741.811.81-3,078
Mar 5, 20261.881.881.701.811.81-1.09%10,210
Mar 4, 20261.691.841.691.831.836.40%8,310
Mar 2, 20261.801.801.681.721.72-3.37%13,250
Feb 27, 20261.711.781.701.781.782.89%8,478
Feb 26, 20261.851.871.711.731.73-5.98%11,852
Feb 25, 20261.841.841.841.841.84-1,902
Feb 24, 20261.851.851.791.841.84-0.54%4,341
Feb 23, 20261.851.851.781.851.850.54%3,897
Feb 20, 20261.841.841.791.841.841.66%1,603
Feb 19, 20261.751.851.751.811.810.56%13,675
Feb 18, 20261.871.871.751.801.80-3.23%9,385
Feb 17, 20261.831.871.701.861.860.54%5,391
Feb 16, 20261.791.861.751.851.851.09%3,888
Feb 13, 20261.841.921.751.831.83-2.14%5,030
Feb 12, 20261.931.951.791.871.87-4.59%19,053
Feb 11, 20261.932.111.891.961.961.55%22,820
Feb 10, 20261.911.951.871.931.93-1.03%1,524
Feb 9, 20261.981.981.881.951.951.04%10,518
Feb 6, 20261.821.991.821.931.936.04%7,592
Feb 5, 20261.881.881.791.821.82-2.15%3,725
Feb 4, 20261.881.881.721.861.860.54%7,521
Feb 3, 20261.881.881.791.851.850.54%5,652
Feb 2, 20261.851.901.771.841.841.66%23,272
Feb 1, 20261.831.831.741.811.815.85%4,399
Jan 30, 20261.721.751.701.711.71-1.72%6,534
Jan 29, 20262.242.241.661.741.74-10.31%48,078
Jan 28, 20261.841.941.841.941.943.19%2,220
Jan 27, 20261.951.951.831.881.88-2.08%5,732
Jan 23, 20261.921.941.851.921.920.52%5,001
Jan 22, 20261.891.921.881.911.91-9,611
Jan 21, 20261.881.941.801.911.913.24%10,900
Jan 20, 20261.971.971.801.851.85-4.15%15,278
Jan 19, 20261.951.951.721.931.931.05%1,743
Jan 16, 20261.991.991.821.911.91-2.05%6,117
Jan 14, 20261.982.031.801.951.95-1.52%6,798
Jan 13, 20261.891.981.891.981.983.66%512
Jan 12, 20261.961.991.811.911.91-2.55%18,040
Jan 9, 20262.002.051.881.961.96-4.85%8,950
Jan 8, 20262.042.061.912.062.064.04%14,766
Jan 7, 20262.052.051.921.981.98-1.49%5,810
Jan 6, 20261.802.031.802.012.011.01%612
Jan 5, 20261.932.001.761.991.99-30,341
Jan 2, 20262.002.001.931.991.993.11%22,810
Jan 1, 20262.072.071.931.931.93-5.39%4,611
Dec 31, 20252.052.051.902.042.040.99%25,333
Dec 30, 20252.052.051.952.022.02-25,565
Dec 29, 20252.142.171.972.022.02-3.35%24,647
Dec 26, 20252.032.311.992.092.096.09%11,078
Dec 24, 20252.002.001.961.971.97-1.50%8,880
Dec 23, 20252.022.021.902.002.00-16,976
Dec 22, 20251.992.001.952.002.00-29,504
Dec 19, 20251.982.001.982.002.001.01%1,875
Dec 18, 20252.002.001.951.981.980.51%1,973
Dec 17, 20251.991.991.721.971.971.55%3,318
Dec 16, 20251.921.991.891.941.941.04%4,600
Dec 15, 20251.921.981.901.921.92-4.00%11,130
Dec 12, 20252.052.051.922.002.00-0.99%992
Dec 11, 20251.942.051.892.022.022.02%5,936
Dec 10, 20252.042.041.891.981.98-2.94%5,594
Dec 9, 20252.082.081.812.042.04-0.49%10,918
Dec 8, 20252.052.081.942.052.050.99%9,647
Dec 5, 20251.932.041.852.032.033.57%2,711
Dec 4, 20252.042.061.901.961.96-3.92%3,469
Dec 3, 20252.032.061.982.042.042.51%1,018
Dec 2, 20252.062.061.971.991.99-1.97%2,439
Dec 1, 20252.012.061.862.032.031.50%7,496
Nov 28, 20252.062.061.962.002.00-0.50%7,345
Nov 27, 20252.002.061.942.012.013.61%6,965
Nov 26, 20251.902.061.861.941.94-4.90%22,217
Nov 25, 20252.072.071.922.042.041.49%4,459
Nov 24, 20252.102.101.972.012.01-2.43%7,128
Nov 21, 20252.202.201.852.062.06-3.74%22,432
Nov 20, 20252.012.162.012.142.142.88%31,298
Nov 19, 20251.982.101.982.082.081.46%11,333
Nov 18, 20252.002.101.922.052.054.59%9,322
Nov 17, 20252.032.081.811.961.96-5.77%41,131
Nov 14, 20252.112.111.962.082.08-0.95%8,448
Nov 13, 20252.082.161.962.102.103.45%13,792
Nov 12, 20252.092.092.002.032.030.50%5,094
Nov 11, 20251.952.051.952.022.022.54%2,452
Nov 10, 20251.902.031.901.971.970.51%11,021
Nov 7, 20252.132.131.911.961.96-5.31%15,598
Nov 6, 20252.052.132.002.072.070.98%6,943
Nov 4, 20252.142.142.022.052.05-2.38%10,817
Nov 3, 20252.152.152.062.102.100.48%5,766
Oct 31, 20252.262.272.002.092.09-4.13%28,973
Oct 30, 20252.082.422.072.182.186.86%43,566
Oct 29, 20252.042.062.022.042.040.99%8,207
Oct 28, 20252.092.091.912.022.02-2.42%18,393
Oct 27, 20252.152.152.022.072.07-1.43%4,637
Oct 24, 20252.152.152.062.102.10-2.33%9,581
Oct 23, 20252.282.282.012.152.15-1.83%15,977
Oct 21, 20251.772.241.772.192.195.80%10,598
Oct 20, 20252.092.091.982.072.070.98%4,165
Oct 17, 20252.082.101.982.052.05-0.97%4,840
Oct 16, 20252.022.121.942.072.07-3,624
Oct 15, 20252.002.171.962.072.071.47%22,368
Oct 14, 20251.962.111.752.042.044.08%12,965