Prime Urban Development India Limited (BOM:521149)
India
· Delayed Price · Currency is INR 8.59
-0.66 (-7.14%)
At close: Apr 28, 2026
BOM:521149 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 9.11 | 9.11 | 8.32 | 8.33 | 8.33 | -3.03% | 2,826 |
| Apr 28, 2026 | 9.80 | 9.80 | 8.54 | 8.59 | 8.59 | -7.14% | 5,069 |
| Apr 27, 2026 | 9.10 | 10.70 | 9.10 | 9.25 | 9.25 | -5.61% | 3,570 |
| Apr 24, 2026 | 9.58 | 10.00 | 9.03 | 9.80 | 9.80 | 2.30% | 5,695 |
| Apr 23, 2026 | 9.60 | 9.60 | 8.86 | 9.58 | 9.58 | 4.02% | 7,327 |
| Apr 22, 2026 | 9.13 | 9.70 | 9.13 | 9.21 | 9.21 | 2.91% | 5,202 |
| Apr 21, 2026 | 8.67 | 9.73 | 8.11 | 8.95 | 8.95 | 1.13% | 9,780 |
| Apr 20, 2026 | 9.39 | 9.39 | 8.19 | 8.85 | 8.85 | - | 2,932 |
| Apr 17, 2026 | 9.38 | 9.38 | 8.00 | 8.85 | 8.85 | 2.91% | 946 |
| Apr 16, 2026 | 8.64 | 8.66 | 7.33 | 8.60 | 8.60 | 9.14% | 3,685 |
| Apr 15, 2026 | 8.19 | 8.60 | 7.85 | 7.88 | 7.88 | 0.38% | 3,000 |
| Apr 13, 2026 | 8.59 | 8.59 | 7.81 | 7.85 | 7.85 | -8.19% | 540 |
| Apr 10, 2026 | 9.09 | 9.09 | 8.00 | 8.55 | 8.55 | 0.12% | 759 |
| Apr 9, 2026 | 8.65 | 8.69 | 8.50 | 8.54 | 8.54 | 8.10% | 3,833 |
| Apr 8, 2026 | 8.00 | 8.00 | 7.22 | 7.90 | 7.90 | 8.22% | 936 |
| Apr 7, 2026 | 7.30 | 7.60 | 7.30 | 7.30 | 7.30 | 0.83% | 4,309 |
| Apr 6, 2026 | 7.80 | 7.80 | 7.14 | 7.24 | 7.24 | -3.08% | 3,914 |
| Apr 2, 2026 | 7.13 | 7.47 | 7.13 | 7.47 | 7.47 | 4.92% | 2,692 |
| Mar 30, 2026 | 7.49 | 7.49 | 7.12 | 7.12 | 7.12 | -4.94% | 6,510 |
| Mar 27, 2026 | 7.79 | 8.00 | 7.49 | 7.49 | 7.49 | -4.83% | 1,839 |
| Mar 25, 2026 | 8.30 | 8.30 | 7.61 | 7.87 | 7.87 | -0.76% | 785 |
| Mar 24, 2026 | 7.56 | 7.95 | 7.56 | 7.93 | 7.93 | -0.25% | 4,279 |
| Mar 23, 2026 | 8.77 | 8.77 | 7.95 | 7.95 | 7.95 | -4.90% | 2,433 |
| Mar 20, 2026 | 8.00 | 8.40 | 7.62 | 8.36 | 8.36 | 4.50% | 972 |
| Mar 19, 2026 | 8.10 | 8.10 | 8.00 | 8.00 | 8.00 | -0.99% | 772 |
| Mar 18, 2026 | 7.73 | 8.11 | 7.50 | 8.08 | 8.08 | 4.53% | 3,529 |
| Mar 17, 2026 | 7.97 | 8.13 | 7.73 | 7.73 | 7.73 | -4.92% | 3,457 |
| Mar 13, 2026 | 8.14 | 8.14 | 7.74 | 8.13 | 8.13 | -0.12% | 2,706 |
| Mar 12, 2026 | 8.31 | 8.31 | 8.00 | 8.14 | 8.14 | -2.05% | 218 |
| Mar 11, 2026 | 8.39 | 8.39 | 7.60 | 8.31 | 8.31 | 3.88% | 612 |
| Mar 10, 2026 | 7.60 | 8.00 | 7.60 | 8.00 | 8.00 | 3.23% | 152 |
| Mar 9, 2026 | 8.13 | 8.13 | 7.75 | 7.75 | 7.75 | -4.91% | 101 |
| Mar 6, 2026 | 8.22 | 8.22 | 7.84 | 8.15 | 8.15 | -1.09% | 21 |
| Mar 5, 2026 | 7.98 | 8.25 | 7.57 | 8.24 | 8.24 | 3.52% | 418 |
| Mar 4, 2026 | 7.74 | 8.00 | 7.74 | 7.96 | 7.96 | 2.84% | 389 |
| Mar 2, 2026 | 7.96 | 8.30 | 7.57 | 7.74 | 7.74 | -2.76% | 873 |
| Feb 27, 2026 | 8.36 | 8.70 | 7.95 | 7.96 | 7.96 | -4.78% | 2,070 |
| Feb 26, 2026 | 8.44 | 8.53 | 8.11 | 8.36 | 8.36 | -1.99% | 2,471 |
| Feb 25, 2026 | 8.45 | 8.53 | 7.73 | 8.53 | 8.53 | 4.92% | 6,448 |
| Feb 24, 2026 | 8.85 | 8.85 | 8.04 | 8.13 | 8.13 | -3.90% | 1,891 |
| Feb 23, 2026 | 8.00 | 8.60 | 8.00 | 8.46 | 8.46 | 2.92% | 1,709 |
| Feb 20, 2026 | 8.26 | 8.64 | 7.85 | 8.22 | 8.22 | -0.48% | 3,930 |
| Feb 19, 2026 | 8.87 | 8.87 | 8.10 | 8.26 | 8.26 | -2.71% | 1,934 |
| Feb 18, 2026 | 8.75 | 8.75 | 8.01 | 8.49 | 8.49 | 1.56% | 783 |
| Feb 17, 2026 | 8.55 | 8.70 | 7.96 | 8.36 | 8.36 | -0.12% | 2,826 |
| Feb 16, 2026 | 8.00 | 8.39 | 7.62 | 8.37 | 8.37 | 4.49% | 1,103 |
| Feb 13, 2026 | 8.70 | 8.70 | 8.00 | 8.01 | 8.01 | -4.07% | 1,611 |
| Feb 12, 2026 | 8.34 | 8.35 | 8.30 | 8.35 | 8.35 | 4.90% | 1,263 |
| Feb 11, 2026 | 8.15 | 8.68 | 7.91 | 7.96 | 7.96 | -4.33% | 1,973 |
| Feb 10, 2026 | 8.48 | 8.48 | 8.05 | 8.32 | 8.32 | -1.77% | 654 |
| Feb 9, 2026 | 8.90 | 8.90 | 8.07 | 8.47 | 8.47 | -0.24% | 3,815 |
| Feb 6, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 4.94% | 3,932 |
| Feb 5, 2026 | 8.08 | 8.09 | 7.59 | 8.09 | 8.09 | 4.93% | 2,638 |
| Feb 4, 2026 | 7.35 | 7.71 | 6.99 | 7.71 | 7.71 | 4.90% | 3,049 |
| Feb 3, 2026 | 7.67 | 8.00 | 7.29 | 7.35 | 7.35 | -4.17% | 4,302 |
| Feb 2, 2026 | 7.90 | 8.29 | 7.51 | 7.67 | 7.67 | -2.91% | 6,470 |
| Feb 1, 2026 | 8.10 | 8.10 | 7.68 | 7.90 | 7.90 | -1.99% | 1,581 |
| Jan 30, 2026 | 7.69 | 8.06 | 7.32 | 8.06 | 8.06 | 4.95% | 1,770 |
| Jan 29, 2026 | 8.07 | 8.07 | 7.68 | 7.68 | 7.68 | -4.83% | 230 |
| Jan 28, 2026 | 8.53 | 8.53 | 7.75 | 8.07 | 8.07 | -0.74% | 2,292 |
| Jan 27, 2026 | 8.54 | 8.95 | 8.12 | 8.13 | 8.13 | -4.80% | 1,931 |
| Jan 23, 2026 | 8.30 | 8.54 | 8.30 | 8.54 | 8.54 | 4.91% | 1,935 |
| Jan 22, 2026 | 8.23 | 8.23 | 7.82 | 8.14 | 8.14 | -1.09% | 2,319 |
| Jan 21, 2026 | 8.61 | 8.61 | 8.20 | 8.23 | 8.23 | -4.63% | 3,630 |
| Jan 20, 2026 | 9.00 | 9.03 | 8.61 | 8.63 | 8.63 | -4.64% | 3,347 |
| Jan 19, 2026 | 9.90 | 9.90 | 9.00 | 9.05 | 9.05 | -4.13% | 3,075 |
| Jan 16, 2026 | 9.56 | 9.56 | 9.11 | 9.44 | 9.44 | -1.26% | 155 |
| Jan 14, 2026 | 9.36 | 9.92 | 9.09 | 9.56 | 9.56 | 0.10% | 3,747 |
| Jan 13, 2026 | 9.57 | 9.57 | 9.20 | 9.55 | 9.55 | -0.21% | 45 |
| Jan 12, 2026 | 9.76 | 9.76 | 9.24 | 9.57 | 9.57 | -1.54% | 1,369 |
| Jan 9, 2026 | 9.67 | 9.74 | 9.04 | 9.72 | 9.72 | 2.53% | 313 |
| Jan 8, 2026 | 10.25 | 10.25 | 9.33 | 9.48 | 9.48 | -3.27% | 1,401 |
| Jan 7, 2026 | 9.66 | 9.99 | 9.18 | 9.80 | 9.80 | 1.45% | 5,109 |
| Jan 6, 2026 | 9.70 | 9.70 | 9.06 | 9.66 | 9.66 | 2.66% | 2,567 |
| Jan 5, 2026 | 9.49 | 9.95 | 9.03 | 9.41 | 9.41 | -0.84% | 2,161 |
| Jan 2, 2026 | 9.22 | 9.49 | 9.05 | 9.49 | 9.49 | 4.98% | 4,033 |
| Jan 1, 2026 | 8.80 | 9.45 | 8.80 | 9.04 | 9.04 | -2.38% | 1,319 |
| Dec 31, 2025 | 9.20 | 9.65 | 9.00 | 9.26 | 9.26 | 0.65% | 1,790 |
| Dec 30, 2025 | 9.95 | 9.95 | 9.02 | 9.20 | 9.20 | -3.06% | 1,025 |
| Dec 29, 2025 | 9.30 | 9.60 | 8.90 | 9.49 | 9.49 | 2.04% | 3,596 |
| Dec 26, 2025 | 9.37 | 9.45 | 9.00 | 9.30 | 9.30 | -0.75% | 2,689 |
| Dec 24, 2025 | 9.49 | 9.49 | 9.02 | 9.37 | 9.37 | -1.26% | 2,799 |
| Dec 23, 2025 | 8.76 | 9.69 | 8.76 | 9.49 | 9.49 | 6.15% | 8,728 |
| Dec 22, 2025 | 8.67 | 9.37 | 8.67 | 8.94 | 8.94 | -6.97% | 26,012 |
| Dec 19, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -9.93% | 9,337 |
| Dec 18, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | -9.96% | 11,363 |
| Dec 17, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 9.93% | 101,738 |
| Dec 16, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 10.00% | 10,552 |
| Dec 15, 2025 | 8.79 | 9.80 | 8.30 | 9.80 | 9.80 | 9.99% | 14,997 |
| Dec 12, 2025 | 9.67 | 10.00 | 8.71 | 8.91 | 8.91 | -7.86% | 7,766 |
| Dec 11, 2025 | 11.17 | 11.17 | 9.60 | 9.67 | 9.67 | -5.29% | 1,273 |
| Dec 10, 2025 | 10.24 | 10.24 | 9.53 | 10.21 | 10.21 | -0.87% | 1,356 |
| Dec 9, 2025 | 10.63 | 11.20 | 9.72 | 10.30 | 10.30 | -1.72% | 4,034 |
| Dec 8, 2025 | 10.84 | 10.84 | 9.98 | 10.48 | 10.48 | 5.01% | 1,093 |
| Dec 5, 2025 | 10.90 | 10.90 | 9.22 | 9.98 | 9.98 | 0.30% | 1,817 |
| Dec 4, 2025 | 9.10 | 10.02 | 9.10 | 9.95 | 9.95 | 4.19% | 1,951 |
| Dec 3, 2025 | 9.30 | 9.74 | 9.30 | 9.55 | 9.55 | 2.47% | 758 |
| Dec 2, 2025 | 9.58 | 9.90 | 9.30 | 9.32 | 9.32 | -1.69% | 2,015 |
| Dec 1, 2025 | 9.67 | 9.95 | 9.17 | 9.48 | 9.48 | -1.66% | 936 |
| Nov 28, 2025 | 9.03 | 9.92 | 9.03 | 9.64 | 9.64 | 1.47% | 1,799 |