Pradeep Metals Limited (BOM:513532)
India
· Delayed Price · Currency is INR 377.50
+4.80 (1.29%)
At close: Apr 28, 2026
Pradeep Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 378.60 | 397.00 | 378.60 | 385.65 | 385.65 | 2.16% | 2,182 |
| Apr 28, 2026 | 378.95 | 393.50 | 376.15 | 377.50 | 377.50 | 1.29% | 15,188 |
| Apr 27, 2026 | 374.05 | 382.50 | 366.50 | 372.70 | 372.70 | -0.29% | 1,447 |
| Apr 24, 2026 | 380.00 | 380.00 | 368.00 | 373.80 | 373.80 | -1.63% | 2,508 |
| Apr 23, 2026 | 375.05 | 385.05 | 375.05 | 380.00 | 380.00 | 0.73% | 4,652 |
| Apr 22, 2026 | 376.00 | 379.00 | 366.10 | 377.25 | 377.25 | -1.36% | 3,223 |
| Apr 21, 2026 | 372.50 | 385.00 | 369.60 | 382.45 | 382.45 | 3.86% | 6,685 |
| Apr 20, 2026 | 385.75 | 388.75 | 357.10 | 368.25 | 368.25 | -3.26% | 14,833 |
| Apr 17, 2026 | 375.95 | 384.00 | 368.50 | 380.65 | 380.65 | 3.05% | 9,501 |
| Apr 16, 2026 | 383.50 | 383.50 | 364.00 | 369.40 | 369.40 | -2.70% | 20,699 |
| Apr 15, 2026 | 378.35 | 385.00 | 370.10 | 379.65 | 379.65 | 2.48% | 28,039 |
| Apr 13, 2026 | 372.30 | 381.40 | 365.10 | 370.45 | 370.45 | -0.32% | 13,681 |
| Apr 10, 2026 | 369.95 | 383.95 | 359.00 | 371.65 | 371.65 | 2.24% | 20,491 |
| Apr 9, 2026 | 377.50 | 381.90 | 361.00 | 363.50 | 363.50 | -3.30% | 13,133 |
| Apr 8, 2026 | 389.60 | 390.65 | 374.55 | 375.90 | 375.90 | -2.29% | 10,691 |
| Apr 7, 2026 | 384.25 | 393.95 | 381.10 | 384.70 | 384.70 | -0.80% | 4,951 |
| Apr 6, 2026 | 362.40 | 404.95 | 346.65 | 387.80 | 387.80 | 7.02% | 14,309 |
| Apr 2, 2026 | 358.00 | 365.00 | 340.00 | 362.35 | 362.35 | 1.41% | 4,453 |
| Apr 1, 2026 | 360.25 | 380.05 | 355.00 | 357.30 | 357.30 | -2.27% | 12,726 |
| Mar 30, 2026 | 370.05 | 370.05 | 359.50 | 365.60 | 365.60 | 0.22% | 5,083 |
| Mar 27, 2026 | 357.50 | 371.05 | 354.00 | 364.80 | 364.80 | 1.83% | 12,610 |
| Mar 25, 2026 | 377.35 | 377.35 | 352.00 | 358.25 | 358.25 | -2.82% | 16,717 |
| Mar 24, 2026 | 367.55 | 379.95 | 362.00 | 368.65 | 368.65 | 0.68% | 22,136 |
| Mar 23, 2026 | 373.75 | 375.00 | 360.00 | 366.15 | 366.15 | -1.64% | 32,312 |
| Mar 20, 2026 | 377.05 | 399.00 | 368.45 | 372.25 | 372.25 | -0.08% | 16,910 |
| Mar 19, 2026 | 370.00 | 384.00 | 356.30 | 372.55 | 372.55 | 0.73% | 33,815 |
| Mar 18, 2026 | 328.55 | 387.80 | 328.30 | 369.85 | 369.85 | 12.42% | 32,736 |
| Mar 17, 2026 | 327.95 | 332.30 | 327.50 | 329.00 | 329.00 | 0.50% | 1,726 |
| Mar 16, 2026 | 336.65 | 336.65 | 325.50 | 327.35 | 327.35 | -0.97% | 8,363 |
| Mar 13, 2026 | 331.00 | 337.00 | 329.50 | 330.55 | 330.55 | -0.23% | 9,642 |
| Mar 12, 2026 | 330.05 | 332.40 | 329.00 | 331.30 | 331.30 | 0.38% | 16,879 |
| Mar 11, 2026 | 327.30 | 334.40 | 326.95 | 330.05 | 330.05 | 1.34% | 14,526 |
| Mar 10, 2026 | 318.00 | 330.70 | 318.00 | 325.70 | 325.70 | 2.63% | 4,337 |
| Mar 9, 2026 | 329.95 | 342.90 | 315.00 | 317.35 | 317.35 | -7.69% | 13,024 |
| Mar 6, 2026 | 338.00 | 351.00 | 335.00 | 343.80 | 343.80 | 1.78% | 6,540 |
| Mar 5, 2026 | 336.50 | 343.80 | 326.00 | 337.80 | 337.80 | -0.01% | 19,711 |
| Mar 4, 2026 | 329.80 | 338.80 | 314.00 | 337.85 | 337.85 | 1.76% | 6,371 |
| Mar 2, 2026 | 320.00 | 339.95 | 316.00 | 332.00 | 332.00 | 1.23% | 17,477 |
| Feb 27, 2026 | 327.00 | 333.00 | 318.00 | 327.95 | 327.95 | 1.11% | 15,174 |
| Feb 26, 2026 | 331.90 | 340.00 | 324.00 | 324.35 | 324.35 | -1.67% | 8,652 |
| Feb 25, 2026 | 341.90 | 341.90 | 325.00 | 329.85 | 329.85 | -3.30% | 5,483 |
| Feb 24, 2026 | 342.90 | 344.00 | 333.85 | 341.10 | 341.10 | 0.26% | 6,023 |
| Feb 23, 2026 | 328.90 | 342.70 | 328.90 | 340.20 | 340.20 | 4.97% | 17,494 |
| Feb 20, 2026 | 330.25 | 334.85 | 320.00 | 324.10 | 324.10 | -2.57% | 4,667 |
| Feb 19, 2026 | 322.50 | 341.90 | 322.50 | 332.65 | 332.65 | 3.04% | 6,168 |
| Feb 18, 2026 | 343.75 | 346.00 | 321.30 | 322.85 | 322.85 | -4.95% | 32,782 |
| Feb 17, 2026 | 330.00 | 356.00 | 320.65 | 339.65 | 339.65 | 2.88% | 28,581 |
| Feb 16, 2026 | 299.00 | 333.00 | 299.00 | 330.15 | 330.15 | 8.71% | 53,726 |
| Feb 13, 2026 | 317.95 | 317.95 | 300.00 | 303.70 | 303.70 | -2.88% | 5,627 |
| Feb 12, 2026 | 304.95 | 317.00 | 300.05 | 312.70 | 312.70 | 4.41% | 7,649 |
| Feb 11, 2026 | 324.95 | 325.00 | 285.00 | 299.50 | 299.50 | -6.02% | 21,175 |
| Feb 10, 2026 | 311.00 | 324.80 | 305.00 | 318.70 | 318.70 | 6.41% | 43,289 |
| Feb 9, 2026 | 272.50 | 305.70 | 271.15 | 299.50 | 299.50 | 9.57% | 35,847 |
| Feb 6, 2026 | 277.45 | 277.45 | 272.00 | 273.35 | 273.35 | 0.63% | 852 |
| Feb 5, 2026 | 286.00 | 286.00 | 265.70 | 271.65 | 271.65 | -5.43% | 6,026 |
| Feb 4, 2026 | 291.00 | 294.60 | 280.55 | 287.25 | 287.25 | -1.61% | 2,461 |
| Feb 3, 2026 | 284.00 | 295.00 | 282.00 | 291.95 | 291.95 | 2.69% | 7,608 |
| Feb 2, 2026 | 292.50 | 292.50 | 282.50 | 284.30 | 284.30 | -3.04% | 3,051 |
| Feb 1, 2026 | 294.00 | 302.00 | 280.00 | 293.20 | 293.20 | 2.68% | 16,422 |
| Jan 30, 2026 | 293.70 | 295.70 | 270.00 | 285.55 | 285.55 | -1.38% | 10,274 |
| Jan 29, 2026 | 284.50 | 292.60 | 276.80 | 289.55 | 289.55 | 2.60% | 5,744 |
| Jan 28, 2026 | 277.55 | 304.05 | 270.00 | 282.20 | 282.20 | 2.28% | 12,152 |
| Jan 27, 2026 | 280.50 | 280.50 | 271.00 | 275.90 | 275.90 | -2.56% | 1,716 |
| Jan 23, 2026 | 279.00 | 288.60 | 270.65 | 283.15 | 283.15 | 0.21% | 5,311 |
| Jan 22, 2026 | 252.30 | 283.95 | 252.30 | 282.55 | 282.55 | 11.66% | 6,446 |
| Jan 21, 2026 | 262.00 | 264.00 | 250.00 | 253.05 | 253.05 | -5.88% | 3,717 |
| Jan 20, 2026 | 278.00 | 279.35 | 268.00 | 268.85 | 268.85 | -3.19% | 2,310 |
| Jan 19, 2026 | 277.50 | 284.00 | 275.30 | 277.70 | 277.70 | -0.95% | 2,781 |
| Jan 16, 2026 | 271.10 | 284.30 | 271.10 | 280.35 | 280.35 | 3.41% | 5,323 |
| Jan 14, 2026 | 276.95 | 276.95 | 269.25 | 271.10 | 271.10 | -0.80% | 1,246 |
| Jan 13, 2026 | 274.95 | 274.95 | 267.35 | 273.30 | 273.30 | 3.96% | 2,797 |
| Jan 12, 2026 | 272.50 | 280.00 | 256.75 | 262.90 | 262.90 | -3.26% | 5,679 |
| Jan 9, 2026 | 274.00 | 274.00 | 265.00 | 271.75 | 271.75 | -1.45% | 2,767 |
| Jan 8, 2026 | 280.00 | 284.40 | 272.50 | 275.75 | 275.75 | -1.94% | 13,516 |
| Jan 7, 2026 | 292.50 | 293.45 | 279.00 | 281.20 | 281.20 | -4.58% | 19,930 |
| Jan 6, 2026 | 304.00 | 304.00 | 281.15 | 294.70 | 294.70 | -1.60% | 8,632 |
| Jan 5, 2026 | 301.00 | 304.50 | 295.00 | 299.50 | 299.50 | -0.03% | 5,135 |
| Jan 2, 2026 | 291.55 | 302.00 | 284.00 | 299.60 | 299.60 | 4.65% | 37,309 |
| Jan 1, 2026 | 290.20 | 291.00 | 282.00 | 286.30 | 286.30 | -1.24% | 7,130 |
| Dec 31, 2025 | 284.50 | 297.00 | 284.50 | 289.90 | 289.90 | 1.92% | 20,353 |
| Dec 30, 2025 | 284.95 | 285.40 | 276.10 | 284.45 | 284.45 | 2.04% | 13,484 |
| Dec 29, 2025 | 277.35 | 282.90 | 262.10 | 278.75 | 278.75 | -1.36% | 14,277 |
| Dec 26, 2025 | 280.70 | 283.00 | 270.00 | 282.60 | 282.60 | 2.54% | 10,046 |
| Dec 24, 2025 | 269.60 | 279.30 | 269.60 | 275.60 | 275.60 | 2.23% | 7,594 |
| Dec 23, 2025 | 252.50 | 272.00 | 252.45 | 269.60 | 269.60 | 6.69% | 25,676 |
| Dec 22, 2025 | 252.50 | 258.85 | 250.10 | 252.70 | 252.70 | -0.32% | 14,805 |
| Dec 19, 2025 | 258.25 | 259.50 | 250.10 | 253.50 | 253.50 | -0.59% | 2,886 |
| Dec 18, 2025 | 260.00 | 268.80 | 248.10 | 255.00 | 255.00 | -1.83% | 4,641 |
| Dec 17, 2025 | 269.50 | 269.50 | 254.05 | 259.75 | 259.75 | -1.83% | 1,880 |
| Dec 16, 2025 | 269.95 | 269.95 | 255.10 | 264.60 | 264.60 | 0.49% | 16,839 |
| Dec 15, 2025 | 248.30 | 265.90 | 247.30 | 263.30 | 263.30 | 3.62% | 17,825 |
| Dec 12, 2025 | 252.50 | 256.25 | 251.00 | 254.10 | 254.10 | 2.40% | 19,929 |
| Dec 11, 2025 | 235.00 | 252.00 | 234.20 | 248.15 | 248.15 | 5.98% | 14,450 |
| Dec 10, 2025 | 240.35 | 245.00 | 233.00 | 234.15 | 234.15 | -2.60% | 6,638 |
| Dec 9, 2025 | 240.00 | 247.15 | 225.00 | 240.40 | 240.40 | 0.46% | 9,418 |
| Dec 8, 2025 | 242.50 | 257.10 | 235.05 | 239.30 | 239.30 | -3.68% | 4,672 |
| Dec 5, 2025 | 240.00 | 260.00 | 220.00 | 248.45 | 248.45 | 5.43% | 11,608 |
| Dec 4, 2025 | 242.75 | 242.75 | 233.10 | 235.65 | 235.65 | -2.92% | 3,497 |
| Dec 3, 2025 | 237.00 | 245.00 | 235.00 | 242.75 | 242.75 | 3.43% | 2,041 |
| Dec 2, 2025 | 238.00 | 242.50 | 232.05 | 234.70 | 234.70 | -0.97% | 1,491 |