Skip to main content
Prag Bosimi Synthetics Limited (BOM:500192)
India flag India · Delayed Price · Currency is INR
1.930
+0.130 (7.22%)
At close: Apr 28, 2026

Prag Bosimi Synthetics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.712.161.711.931.937.22%46,451
Apr 27, 20261.931.931.631.801.80-4.76%6,530
Apr 24, 20261.901.901.821.891.891.61%1,578
Apr 23, 20261.901.901.811.861.86-2.11%3,351
Apr 22, 20261.891.961.831.901.900.53%3,701
Apr 21, 20261.811.891.811.891.892.16%4,383
Apr 20, 20261.891.891.801.851.85-0.54%13,362
Apr 17, 20261.861.861.791.861.862.20%6,082
Apr 16, 20261.831.831.751.821.822.82%8,192
Apr 15, 20261.831.991.751.771.77-0.56%20,174
Apr 13, 20261.741.801.741.781.78-4,521
Apr 10, 20261.821.821.691.781.78-5,240
Apr 9, 20261.881.881.721.781.78-1.66%13,962
Apr 8, 20262.092.091.751.811.81-0.55%8,079
Apr 7, 20261.651.851.601.821.8210.98%15,251
Apr 6, 20261.521.651.521.641.647.89%40,032
Apr 2, 20261.621.621.451.521.52-3.80%45,837
Apr 1, 20261.481.701.481.581.5811.27%6,577
Mar 30, 20261.681.681.411.421.42-13.41%49,100
Mar 27, 20261.741.741.561.641.64-4.65%6,531
Mar 25, 20261.661.741.641.721.722.38%2,313
Mar 24, 20261.701.701.651.681.681.82%2,433
Mar 23, 20261.751.751.551.651.65-7,724
Mar 20, 20261.631.801.631.651.651.85%8,582
Mar 19, 20261.821.821.601.621.62-8.99%7,410
Mar 18, 20261.741.801.701.781.780.56%6,446
Mar 17, 20261.711.801.711.771.773.51%2,755
Mar 16, 20261.791.791.581.711.71-4.47%15,075
Mar 13, 20261.831.831.741.791.79-6,658
Mar 12, 20261.761.801.721.791.791.70%6,305
Mar 11, 20261.851.851.751.761.76-1.68%2,072
Mar 10, 20261.671.801.671.791.794.07%5,928
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