Prime Industries Limited (BOM:519299)
India
· Delayed Price · Currency is INR 48.60
+1.56 (3.32%)
At close: Apr 28, 2026
Prime Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 48.00 | 50.00 | 46.21 | 47.73 | 47.73 | -1.79% | 4,591 |
| Apr 28, 2026 | 44.71 | 48.99 | 44.71 | 48.60 | 48.60 | 3.32% | 1,765 |
| Apr 27, 2026 | 49.50 | 50.75 | 46.67 | 47.04 | 47.04 | -4.00% | 4,731 |
| Apr 24, 2026 | 46.09 | 49.50 | 46.09 | 49.00 | 49.00 | 1.01% | 2,148 |
| Apr 23, 2026 | 51.06 | 51.06 | 48.51 | 48.51 | 48.51 | -4.99% | 9,641 |
| Apr 22, 2026 | 51.40 | 52.20 | 50.00 | 51.06 | 51.06 | 2.55% | 14,669 |
| Apr 21, 2026 | 49.86 | 49.86 | 45.12 | 49.79 | 49.79 | 4.84% | 63,551 |
| Apr 20, 2026 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | 5.00% | 1,856 |
| Apr 17, 2026 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | 4.99% | 6,768 |
| Apr 16, 2026 | 43.08 | 43.08 | 41.00 | 43.08 | 43.08 | 5.00% | 61,432 |
| Apr 15, 2026 | 41.03 | 41.03 | 41.03 | 41.03 | 41.03 | 4.99% | 89 |
| Apr 13, 2026 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | 5.00% | 4,119 |
| Apr 10, 2026 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | 4.99% | 208 |
| Apr 9, 2026 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | 4.97% | 5,701 |
| Apr 8, 2026 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | 4.97% | 2,565 |
| Apr 7, 2026 | 32.17 | 32.17 | 29.15 | 32.17 | 32.17 | 4.99% | 20,268 |
| Apr 6, 2026 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | 9.98% | 4,025 |
| Apr 2, 2026 | 25.97 | 27.86 | 25.97 | 27.86 | 27.86 | 9.99% | 13,204 |
| Apr 1, 2026 | 23.00 | 25.33 | 23.00 | 25.33 | 25.33 | 9.99% | 2,234 |
| Mar 30, 2026 | 26.76 | 26.76 | 22.10 | 23.03 | 23.03 | -13.94% | 41,469 |
| Mar 27, 2026 | 30.84 | 32.00 | 26.07 | 26.76 | 26.76 | -13.23% | 120,261 |
| Mar 25, 2026 | 35.07 | 35.07 | 30.25 | 30.84 | 30.84 | -2.84% | 42,845 |
| Mar 24, 2026 | 31.50 | 35.50 | 30.56 | 31.74 | 31.74 | -1.49% | 199,007 |
| Mar 23, 2026 | 33.90 | 34.59 | 31.55 | 32.22 | 32.22 | -4.31% | 10,319 |
| Mar 20, 2026 | 36.01 | 37.38 | 31.01 | 33.67 | 33.67 | -5.63% | 22,295 |
| Mar 19, 2026 | 36.01 | 38.94 | 35.01 | 35.68 | 35.68 | -0.92% | 12,329 |
| Mar 18, 2026 | 35.29 | 38.96 | 35.29 | 36.01 | 36.01 | 0.31% | 14,816 |
| Mar 17, 2026 | 40.54 | 40.54 | 35.01 | 35.90 | 35.90 | -2.18% | 1,245 |
| Mar 16, 2026 | 36.90 | 36.91 | 35.55 | 36.70 | 36.70 | 3.21% | 1,317 |
| Mar 13, 2026 | 36.75 | 36.75 | 35.00 | 35.56 | 35.56 | -1.25% | 328 |
| Mar 12, 2026 | 36.99 | 36.99 | 35.01 | 36.01 | 36.01 | 1.41% | 1,880 |
| Mar 11, 2026 | 36.95 | 36.95 | 35.05 | 35.51 | 35.51 | -0.42% | 7,559 |
| Mar 10, 2026 | 35.16 | 36.50 | 35.06 | 35.66 | 35.66 | 1.71% | 10,624 |
| Mar 9, 2026 | 35.28 | 37.85 | 35.01 | 35.06 | 35.06 | -2.58% | 18,636 |
| Mar 6, 2026 | 37.10 | 38.99 | 35.30 | 35.99 | 35.99 | -2.99% | 19,123 |
| Mar 5, 2026 | 38.97 | 39.50 | 36.20 | 37.10 | 37.10 | -2.08% | 5,042 |
| Mar 4, 2026 | 36.61 | 40.87 | 36.61 | 37.89 | 37.89 | 3.55% | 12,177 |
| Mar 2, 2026 | 37.50 | 40.87 | 35.51 | 36.59 | 36.59 | -2.43% | 9,788 |
| Feb 27, 2026 | 37.40 | 39.96 | 36.15 | 37.50 | 37.50 | -3.35% | 20,389 |
| Feb 26, 2026 | 37.80 | 40.82 | 37.05 | 38.80 | 38.80 | 3.77% | 10,331 |
| Feb 25, 2026 | 42.44 | 42.44 | 37.01 | 37.39 | 37.39 | -4.54% | 2,477 |
| Feb 24, 2026 | 41.98 | 41.98 | 39.03 | 39.17 | 39.17 | -1.90% | 502 |
| Feb 23, 2026 | 41.17 | 42.25 | 39.82 | 39.93 | 39.93 | 0.25% | 6,995 |
| Feb 20, 2026 | 41.99 | 41.99 | 38.70 | 39.83 | 39.83 | 3.70% | 280 |
| Feb 19, 2026 | 37.49 | 41.00 | 37.00 | 38.41 | 38.41 | 3.81% | 21,569 |
| Feb 18, 2026 | 38.64 | 38.64 | 36.75 | 37.00 | 37.00 | -0.24% | 12,656 |
| Feb 17, 2026 | 39.47 | 39.47 | 37.00 | 37.09 | 37.09 | - | 20,983 |
| Feb 16, 2026 | 39.14 | 41.50 | 36.99 | 37.09 | 37.09 | -5.24% | 16,010 |
| Feb 13, 2026 | 43.50 | 43.50 | 38.40 | 39.14 | 39.14 | -10.96% | 16,760 |
| Feb 12, 2026 | 47.50 | 47.50 | 41.45 | 43.96 | 43.96 | 7.22% | 9,362 |
| Feb 11, 2026 | 42.10 | 42.10 | 40.95 | 41.00 | 41.00 | -2.50% | 782 |
| Feb 10, 2026 | 46.00 | 46.00 | 40.50 | 42.05 | 42.05 | -2.23% | 3,399 |
| Feb 9, 2026 | 41.30 | 43.40 | 40.00 | 43.01 | 43.01 | 6.22% | 2,991 |
| Feb 6, 2026 | 39.78 | 42.47 | 39.77 | 40.49 | 40.49 | 1.81% | 2,427 |
| Feb 5, 2026 | 42.99 | 42.99 | 39.40 | 39.77 | 39.77 | 1.14% | 2,246 |
| Feb 4, 2026 | 38.01 | 42.74 | 38.01 | 39.32 | 39.32 | -1.70% | 20,308 |
| Feb 3, 2026 | 41.98 | 42.00 | 39.10 | 40.00 | 40.00 | 0.18% | 1,301 |
| Feb 2, 2026 | 38.50 | 41.84 | 37.52 | 39.93 | 39.93 | 4.67% | 2,004 |
| Feb 1, 2026 | 38.30 | 42.49 | 38.15 | 38.15 | 38.15 | -3.17% | 343 |
| Jan 30, 2026 | 40.00 | 40.00 | 37.85 | 39.40 | 39.40 | -1.01% | 627 |
| Jan 29, 2026 | 33.00 | 40.89 | 33.00 | 39.80 | 39.80 | 1.20% | 387 |
| Jan 28, 2026 | 38.41 | 42.01 | 36.67 | 39.33 | 39.33 | -0.53% | 11,720 |
| Jan 27, 2026 | 38.41 | 41.23 | 35.50 | 39.54 | 39.54 | 3.62% | 4,736 |
| Jan 23, 2026 | 40.00 | 40.01 | 37.78 | 38.16 | 38.16 | -4.91% | 992 |
| Jan 22, 2026 | 39.21 | 41.48 | 38.27 | 40.13 | 40.13 | -0.30% | 6,132 |
| Jan 21, 2026 | 37.30 | 41.69 | 37.30 | 40.25 | 40.25 | 0.83% | 4,009 |
| Jan 20, 2026 | 40.53 | 42.80 | 38.50 | 39.92 | 39.92 | -3.48% | 7,355 |
| Jan 19, 2026 | 42.02 | 45.51 | 41.10 | 41.36 | 41.36 | -9.12% | 32,043 |
| Jan 16, 2026 | 45.66 | 48.24 | 44.26 | 45.51 | 45.51 | -0.61% | 8,330 |
| Jan 14, 2026 | 44.21 | 51.94 | 44.21 | 45.79 | 45.79 | -4.90% | 10,175 |
| Jan 13, 2026 | 50.50 | 50.50 | 46.52 | 48.15 | 48.15 | 1.54% | 752 |
| Jan 12, 2026 | 46.51 | 50.00 | 44.50 | 47.42 | 47.42 | 0.68% | 2,053 |
| Jan 9, 2026 | 46.05 | 48.99 | 46.00 | 47.10 | 47.10 | 0.13% | 839 |
| Jan 8, 2026 | 47.63 | 50.99 | 46.26 | 47.04 | 47.04 | -2.20% | 2,054 |
| Jan 7, 2026 | 50.00 | 50.00 | 48.06 | 48.10 | 48.10 | -3.80% | 849 |
| Jan 6, 2026 | 51.23 | 51.23 | 49.50 | 50.00 | 50.00 | -0.46% | 8,083 |
| Jan 5, 2026 | 41.35 | 51.99 | 41.35 | 50.23 | 50.23 | -1.57% | 13,751 |
| Jan 2, 2026 | 48.01 | 51.90 | 48.01 | 51.03 | 51.03 | 1.51% | 17,771 |
| Jan 1, 2026 | 48.25 | 54.00 | 47.01 | 50.27 | 50.27 | 1.21% | 9,694 |
| Dec 31, 2025 | 50.00 | 51.00 | 48.05 | 49.67 | 49.67 | 2.29% | 12,448 |
| Dec 30, 2025 | 47.30 | 50.50 | 47.30 | 48.56 | 48.56 | -0.90% | 2,227 |
| Dec 29, 2025 | 50.00 | 50.69 | 48.53 | 49.00 | 49.00 | -0.39% | 10,323 |
| Dec 26, 2025 | 44.87 | 50.20 | 44.87 | 49.19 | 49.19 | 11.92% | 60,281 |
| Dec 24, 2025 | 41.10 | 45.00 | 41.10 | 43.95 | 43.95 | 6.93% | 76,088 |
| Dec 23, 2025 | 42.11 | 44.88 | 41.00 | 41.10 | 41.10 | -2.49% | 29,508 |
| Dec 22, 2025 | 41.10 | 48.76 | 38.01 | 42.15 | 42.15 | 3.72% | 18,973 |
| Dec 19, 2025 | 34.02 | 42.00 | 34.02 | 40.64 | 40.64 | 16.11% | 31,915 |
| Dec 18, 2025 | 36.40 | 36.40 | 34.77 | 35.00 | 35.00 | -3.85% | 8,817 |
| Dec 17, 2025 | 36.99 | 36.99 | 35.15 | 36.40 | 36.40 | -1.46% | 1,075 |
| Dec 16, 2025 | 36.96 | 36.97 | 35.70 | 36.94 | 36.94 | 0.46% | 2,383 |
| Dec 15, 2025 | 33.00 | 37.65 | 33.00 | 36.77 | 36.77 | 9.21% | 17,810 |
| Dec 12, 2025 | 33.83 | 35.49 | 33.57 | 33.67 | 33.67 | -0.97% | 1,341 |
| Dec 11, 2025 | 36.00 | 36.49 | 33.70 | 34.00 | 34.00 | -2.05% | 5,627 |
| Dec 10, 2025 | 35.00 | 35.94 | 34.30 | 34.71 | 34.71 | 1.43% | 243,361 |
| Dec 9, 2025 | 34.99 | 35.00 | 34.20 | 34.22 | 34.22 | -0.06% | 2,272 |
| Dec 8, 2025 | 34.55 | 39.97 | 34.00 | 34.24 | 34.24 | -1.95% | 18,965 |
| Dec 5, 2025 | 36.80 | 36.80 | 34.25 | 34.92 | 34.92 | 0.46% | 20,816 |
| Dec 4, 2025 | 41.70 | 41.70 | 33.57 | 34.76 | 34.76 | -0.69% | 22,039 |
| Dec 3, 2025 | 35.94 | 36.00 | 34.04 | 35.00 | 35.00 | 0.32% | 6,170 |
| Dec 2, 2025 | 39.88 | 39.88 | 34.56 | 34.89 | 34.89 | -4.25% | 6,579 |