Prime Securities Limited (BOM:500337)
India
· Delayed Price · Currency is INR 270.55
-5.45 (-1.97%)
At close: Mar 9, 2026
Prime Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 265.25 | 270.55 | 264.50 | 270.55 | 270.55 | -1.97% | 301 |
| Mar 5, 2026 | 281.00 | 281.00 | 266.55 | 276.00 | 276.00 | 1.10% | 21 |
| Mar 4, 2026 | 276.20 | 276.20 | 272.00 | 273.00 | 273.00 | -3.50% | 84 |
| Mar 2, 2026 | 271.00 | 282.90 | 267.30 | 282.90 | 282.90 | 1.23% | 968 |
| Feb 26, 2026 | 276.40 | 281.20 | 270.35 | 279.45 | 279.45 | 0.99% | 686 |
| Feb 25, 2026 | 272.95 | 277.20 | 271.50 | 276.70 | 276.70 | 1.69% | 300 |
| Feb 24, 2026 | 275.20 | 275.60 | 267.25 | 272.10 | 272.10 | -0.33% | 156 |
| Feb 23, 2026 | 276.00 | 280.00 | 271.00 | 273.00 | 273.00 | -2.15% | 25 |
| Feb 20, 2026 | 274.00 | 283.10 | 274.00 | 279.00 | 279.00 | 0.50% | 245 |
| Feb 19, 2026 | 280.05 | 281.10 | 271.30 | 277.60 | 277.60 | -2.06% | 381 |
| Feb 18, 2026 | 285.15 | 285.15 | 280.15 | 283.45 | 283.45 | -0.51% | 211 |
| Feb 17, 2026 | 287.50 | 290.20 | 284.30 | 284.90 | 284.90 | -1.81% | 278 |
| Feb 16, 2026 | 290.30 | 291.40 | 274.55 | 290.15 | 290.15 | -0.14% | 312 |
| Feb 13, 2026 | 286.40 | 290.60 | 286.05 | 290.55 | 290.55 | 1.54% | 74 |
| Feb 12, 2026 | 281.65 | 287.90 | 281.65 | 286.15 | 286.15 | 0.53% | 269 |
| Feb 11, 2026 | 285.00 | 287.45 | 284.65 | 284.65 | 284.65 | -0.09% | 225 |
| Feb 10, 2026 | 284.70 | 286.00 | 282.10 | 284.90 | 284.90 | 0.07% | 120 |
| Feb 9, 2026 | 280.00 | 287.65 | 275.30 | 284.70 | 284.70 | 1.30% | 1,440 |
| Feb 6, 2026 | 282.75 | 283.55 | 279.55 | 281.05 | 281.05 | -0.62% | 113 |
| Feb 5, 2026 | 278.65 | 283.00 | 278.65 | 282.80 | 282.80 | 0.32% | 841 |
| Feb 4, 2026 | 278.00 | 285.90 | 275.80 | 281.90 | 281.90 | 1.75% | 1,868 |
| Feb 3, 2026 | 274.65 | 279.15 | 262.85 | 277.05 | 277.05 | 2.94% | 6,425 |
| Feb 2, 2026 | 273.00 | 274.05 | 264.20 | 269.15 | 269.15 | -3.08% | 266 |
| Feb 1, 2026 | 272.70 | 285.60 | 271.05 | 277.70 | 277.70 | 1.02% | 493 |
| Jan 30, 2026 | 265.00 | 277.25 | 264.60 | 274.90 | 274.90 | 0.88% | 1,124 |
| Jan 29, 2026 | 262.50 | 272.50 | 259.95 | 272.50 | 272.50 | 2.83% | 287 |
| Jan 28, 2026 | 258.60 | 265.00 | 258.60 | 265.00 | 265.00 | 2.36% | 106 |
| Jan 27, 2026 | 263.50 | 265.95 | 252.30 | 258.90 | 258.90 | -2.04% | 327 |
| Jan 23, 2026 | 263.00 | 268.90 | 261.60 | 264.30 | 264.30 | 0.11% | 208 |
| Jan 22, 2026 | 260.00 | 265.00 | 258.60 | 264.00 | 264.00 | 0.99% | 2,716 |
| Jan 21, 2026 | 259.35 | 268.00 | 255.35 | 261.40 | 261.40 | 0.02% | 1,357 |
| Jan 20, 2026 | 260.00 | 267.15 | 257.20 | 261.35 | 261.35 | -1.40% | 559 |
| Jan 19, 2026 | 269.30 | 269.70 | 261.45 | 265.05 | 265.05 | -3.62% | 1,721 |
| Jan 16, 2026 | 276.00 | 279.30 | 274.30 | 275.00 | 275.00 | 0.73% | 479 |
| Jan 14, 2026 | 274.70 | 280.80 | 273.00 | 273.00 | 273.00 | -2.66% | 219 |
| Jan 13, 2026 | 281.45 | 281.65 | 273.00 | 280.45 | 280.45 | 3.99% | 1,093 |
| Jan 12, 2026 | 278.00 | 278.40 | 267.95 | 269.70 | 269.70 | -6.11% | 2,028 |
| Jan 9, 2026 | 284.00 | 289.00 | 274.55 | 287.25 | 287.25 | 0.61% | 1,398 |
| Jan 8, 2026 | 296.20 | 296.20 | 284.80 | 285.50 | 285.50 | -3.12% | 761 |
| Jan 7, 2026 | 289.60 | 301.35 | 281.75 | 294.70 | 294.70 | 1.64% | 259 |
| Jan 6, 2026 | 284.05 | 290.00 | 282.40 | 289.95 | 289.95 | 0.26% | 322 |
| Jan 5, 2026 | 272.70 | 295.40 | 270.40 | 289.20 | 289.20 | 5.11% | 1,124 |
| Jan 2, 2026 | 276.60 | 284.55 | 274.25 | 275.15 | 275.15 | 0.70% | 993 |
| Jan 1, 2026 | 275.00 | 275.85 | 271.50 | 273.25 | 273.25 | 0.07% | 245 |
| Dec 31, 2025 | 275.80 | 277.00 | 271.35 | 273.05 | 273.05 | -0.24% | 478 |
| Dec 30, 2025 | 277.55 | 278.20 | 273.00 | 273.70 | 273.70 | -1.51% | 123 |
| Dec 29, 2025 | 275.10 | 285.30 | 272.95 | 277.90 | 277.90 | -1.52% | 1,328 |
| Dec 26, 2025 | 288.35 | 290.60 | 275.65 | 282.20 | 282.20 | -3.31% | 1,639 |
| Dec 24, 2025 | 296.45 | 296.45 | 291.00 | 291.85 | 291.85 | -1.08% | 1,713 |
| Dec 23, 2025 | 292.90 | 297.00 | 291.45 | 295.05 | 295.05 | 1.76% | 1,359 |
| Dec 22, 2025 | 281.15 | 297.00 | 281.15 | 289.95 | 289.95 | 0.09% | 6,128 |
| Dec 19, 2025 | 285.80 | 291.50 | 283.20 | 289.70 | 289.70 | 1.05% | 821 |
| Dec 18, 2025 | 290.00 | 290.00 | 279.15 | 286.70 | 286.70 | 0.39% | 9,699 |
| Dec 17, 2025 | 278.75 | 286.15 | 276.80 | 285.60 | 285.60 | 2.57% | 720 |
| Dec 16, 2025 | 280.00 | 283.05 | 272.40 | 278.45 | 278.45 | -2.21% | 789 |
| Dec 15, 2025 | 278.40 | 285.00 | 277.95 | 284.75 | 284.75 | 0.05% | 464 |
| Dec 12, 2025 | 282.75 | 287.60 | 282.75 | 284.60 | 284.60 | 0.49% | 136 |
| Dec 11, 2025 | 284.55 | 284.85 | 281.50 | 283.20 | 283.20 | -1.89% | 613 |
| Dec 10, 2025 | 279.60 | 292.65 | 279.60 | 288.65 | 288.65 | 1.21% | 9,813 |
| Dec 9, 2025 | 276.00 | 285.65 | 262.30 | 285.20 | 285.20 | 3.77% | 1,320 |
| Dec 8, 2025 | 285.55 | 301.50 | 273.80 | 274.85 | 274.85 | -2.97% | 4,345 |
| Dec 5, 2025 | 286.00 | 287.60 | 282.30 | 283.25 | 283.25 | -1.48% | 610 |
| Dec 4, 2025 | 284.00 | 316.50 | 281.95 | 287.50 | 287.50 | 0.81% | 13,522 |
| Dec 3, 2025 | 291.70 | 291.70 | 280.40 | 285.20 | 285.20 | -3.37% | 1,008 |
| Dec 2, 2025 | 293.90 | 298.40 | 292.00 | 295.15 | 295.15 | 0.25% | 704 |
| Dec 1, 2025 | 301.70 | 301.70 | 293.60 | 294.40 | 294.40 | -3.36% | 3,923 |
| Nov 28, 2025 | 297.00 | 306.00 | 294.80 | 304.65 | 304.65 | 2.09% | 805 |
| Nov 27, 2025 | 288.05 | 302.35 | 288.05 | 298.40 | 298.40 | -2.55% | 406 |
| Nov 26, 2025 | 306.90 | 306.90 | 299.65 | 306.20 | 306.20 | 1.56% | 1,175 |
| Nov 25, 2025 | 296.20 | 306.80 | 296.20 | 301.50 | 301.50 | -0.12% | 1,030 |
| Nov 24, 2025 | 306.05 | 311.90 | 299.75 | 301.85 | 301.85 | -2.31% | 785 |
| Nov 21, 2025 | 316.00 | 316.00 | 306.65 | 309.00 | 309.00 | -1.78% | 2,466 |
| Nov 20, 2025 | 312.50 | 320.95 | 306.00 | 314.60 | 314.60 | 0.90% | 1,179 |
| Nov 19, 2025 | 319.95 | 319.95 | 310.25 | 311.80 | 311.80 | -2.32% | 4,268 |
| Nov 18, 2025 | 316.95 | 324.45 | 316.25 | 319.20 | 319.20 | 1.03% | 4,131 |
| Nov 17, 2025 | 307.30 | 316.00 | 307.30 | 315.95 | 315.95 | 0.25% | 260 |
| Nov 14, 2025 | 317.40 | 319.00 | 313.15 | 315.15 | 315.15 | -1.68% | 1,527 |
| Nov 13, 2025 | 315.40 | 323.70 | 315.40 | 320.55 | 320.55 | 2.81% | 3,253 |
| Nov 12, 2025 | 324.95 | 324.95 | 293.10 | 311.80 | 311.80 | -3.35% | 7,906 |
| Nov 11, 2025 | 313.85 | 325.00 | 311.10 | 322.60 | 322.60 | 3.10% | 2,610 |
| Nov 10, 2025 | 308.25 | 323.65 | 308.25 | 312.90 | 312.90 | 3.73% | 5,557 |
| Nov 7, 2025 | 304.70 | 304.70 | 300.80 | 301.65 | 301.65 | -1.41% | 220 |
| Nov 6, 2025 | 304.45 | 309.90 | 300.40 | 305.95 | 305.95 | 0.76% | 1,391 |
| Nov 4, 2025 | 296.20 | 306.20 | 293.65 | 303.65 | 303.65 | 3.55% | 5,216 |
| Nov 3, 2025 | 289.15 | 296.70 | 284.20 | 293.25 | 293.25 | 1.51% | 839 |
| Oct 31, 2025 | 295.80 | 303.90 | 287.95 | 288.90 | 288.90 | -0.29% | 826 |
| Oct 30, 2025 | 287.05 | 293.00 | 286.90 | 289.75 | 289.75 | 0.96% | 2,798 |
| Oct 29, 2025 | 291.50 | 292.40 | 286.70 | 287.00 | 287.00 | -0.61% | 524 |
| Oct 28, 2025 | 289.85 | 293.35 | 285.90 | 288.75 | 288.75 | -0.33% | 944 |
| Oct 27, 2025 | 286.85 | 293.20 | 285.00 | 289.70 | 289.70 | 0.99% | 334 |
| Oct 24, 2025 | 278.30 | 287.90 | 277.10 | 286.85 | 286.85 | 1.68% | 807 |
| Oct 23, 2025 | 282.25 | 287.00 | 279.35 | 282.10 | 282.10 | -1.47% | 968 |
| Oct 21, 2025 | 277.00 | 293.55 | 277.00 | 286.30 | 286.30 | 4.60% | 519 |
| Oct 20, 2025 | 282.50 | 282.50 | 271.20 | 273.70 | 273.70 | -2.30% | 1,703 |
| Oct 17, 2025 | 275.00 | 284.00 | 269.45 | 280.15 | 280.15 | -2.66% | 48,624 |
| Oct 16, 2025 | 286.25 | 289.00 | 281.05 | 287.80 | 287.80 | 0.68% | 2,304 |
| Oct 15, 2025 | 286.30 | 290.00 | 282.25 | 285.85 | 285.85 | 0.58% | 772 |
| Oct 14, 2025 | 293.75 | 294.80 | 282.75 | 284.20 | 284.20 | -1.39% | 99,346 |
| Oct 13, 2025 | 309.45 | 309.45 | 286.65 | 288.20 | 288.20 | -6.79% | 1,031 |
| Oct 10, 2025 | 302.15 | 311.65 | 299.85 | 309.20 | 309.20 | 1.59% | 8,117 |