Prabhhans Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	27.18	29.88	26.50	29.34	29.34	7.99%	7,837
Apr 28, 2026	28.00	28.59	27.00	27.17	27.17	-2.96%	2,308
Apr 27, 2026	28.00	28.50	28.00	28.00	28.00	-0.36%	729
Apr 24, 2026	28.20	28.20	28.10	28.10	28.10	0.14%	8
Apr 23, 2026	27.85	29.45	27.85	28.06	28.06	0.18%	1,212
Apr 22, 2026	28.00	28.89	27.70	28.01	28.01	0.04%	1,819
Apr 21, 2026	28.05	28.94	27.62	28.00	28.00	-0.25%	5,001
Apr 20, 2026	28.20	29.50	27.20	28.07	28.07	-3.17%	2,296
Apr 17, 2026	29.29	29.69	28.00	28.99	28.99	-1.02%	4,208
Apr 16, 2026	30.00	30.89	28.00	29.29	29.29	1.45%	10,177
Apr 15, 2026	30.30	30.99	28.10	28.87	28.87	-0.59%	2,417
Apr 13, 2026	27.71	30.45	27.71	29.04	29.04	4.88%	13,307
Apr 10, 2026	33.73	33.73	27.63	27.69	27.69	-9.78%	11,864
Apr 9, 2026	30.98	30.98	28.25	30.69	30.69	8.22%	714
Apr 8, 2026	28.10	32.90	27.11	28.36	28.36	-5.44%	3,588
Apr 7, 2026	28.80	29.99	27.51	29.99	29.99	4.13%	406
Apr 6, 2026	27.40	28.80	26.50	28.80	28.80	4.84%	6,115
Apr 2, 2026	28.47	29.20	27.05	27.47	27.47	-3.51%	1,340
Apr 1, 2026	29.00	30.40	27.55	28.47	28.47	-1.73%	260
Mar 30, 2026	29.05	30.50	28.16	28.97	28.97	-2.26%	870
Mar 27, 2026	29.64	29.72	29.64	29.64	29.64	-4.97%	3,685
Mar 25, 2026	31.40	31.40	31.19	31.19	31.19	4.28%	240
Mar 24, 2026	32.00	32.00	29.72	29.91	29.91	-4.38%	1,522
Mar 23, 2026	32.92	32.92	31.28	31.28	31.28	-4.98%	645
Mar 20, 2026	32.92	32.92	32.92	32.92	32.92	-	1,070
Mar 19, 2026	32.82	36.17	32.81	32.92	32.92	-4.66%	657
Mar 18, 2026	33.00	34.53	33.00	34.53	34.53	4.64%	1,232
Mar 17, 2026	32.93	33.68	32.30	33.00	33.00	0.21%	2,211
Mar 16, 2026	33.10	33.10	32.01	32.93	32.93	-0.06%	67
Mar 13, 2026	36.00	36.00	32.70	32.95	32.95	-8.60%	5,213
Mar 12, 2026	40.50	40.50	35.41	36.05	36.05	-6.61%	1,456
Mar 11, 2026	40.80	42.00	38.00	38.60	38.60	-0.03%	1,363
Mar 10, 2026	41.00	41.00	38.61	38.61	38.61	-9.98%	1,298
Mar 9, 2026	44.69	44.69	41.00	42.89	42.89	3.62%	345
Mar 6, 2026	41.49	41.49	37.45	41.39	41.39	-0.53%	23
Mar 5, 2026	41.65	41.65	36.90	41.61	41.61	1.49%	253
Mar 4, 2026	41.00	41.00	41.00	41.00	41.00	-0.70%	10
Mar 2, 2026	39.10	41.47	37.90	41.29	41.29	-0.65%	152
Feb 27, 2026	42.00	42.00	41.00	41.56	41.56	1.86%	95
Feb 26, 2026	41.33	42.50	38.26	40.80	40.80	1.17%	3,576
Feb 25, 2026	41.30	41.30	37.00	40.33	40.33	7.32%	371
Feb 24, 2026	40.00	40.00	36.20	37.58	37.58	-6.05%	710
Feb 23, 2026	40.50	40.50	39.00	40.00	40.00	2.67%	454
Feb 20, 2026	40.78	40.78	37.10	38.96	38.96	4.84%	4,967
Feb 19, 2026	40.89	40.89	36.83	37.16	37.16	-9.12%	2,403
Feb 18, 2026	42.70	42.70	36.30	40.89	40.89	4.50%	3,990
Feb 17, 2026	41.69	41.69	38.73	39.13	39.13	-6.25%	357
Feb 16, 2026	41.36	42.50	38.55	41.74	41.74	0.51%	1,253
Feb 13, 2026	41.80	41.80	41.53	41.53	41.53	3.85%	243
Feb 12, 2026	39.04	40.40	39.04	39.99	39.99	2.43%	31
Feb 11, 2026	40.59	40.59	37.01	39.04	39.04	-3.84%	1,043
Feb 10, 2026	37.00	40.90	37.00	40.60	40.60	8.27%	1,923
Feb 9, 2026	42.88	42.88	36.32	37.50	37.50	-3.82%	4,328
Feb 6, 2026	37.00	40.37	37.00	38.99	38.99	5.58%	262
Feb 5, 2026	40.98	40.98	36.36	36.93	36.93	-8.48%	1,920
Feb 4, 2026	40.95	40.99	37.41	40.35	40.35	2.57%	2,003
Feb 3, 2026	43.00	43.00	39.34	39.34	39.34	-5.00%	1,704
Feb 2, 2026	43.50	43.50	41.34	41.41	41.41	-4.80%	1,785
Feb 1, 2026	44.60	44.60	42.56	43.50	43.50	2.21%	407
Jan 30, 2026	44.60	44.60	42.07	42.56	42.56	0.19%	901
Jan 29, 2026	43.50	43.55	39.50	42.48	42.48	2.36%	5,967
Jan 28, 2026	41.50	41.54	39.00	41.50	41.50	4.88%	3,134
Jan 27, 2026	36.94	39.57	36.94	39.57	39.57	4.99%	4,476
Jan 23, 2026	36.60	37.79	36.50	37.69	37.69	3.06%	284
Jan 22, 2026	36.60	36.60	34.25	36.57	36.57	4.91%	952
Jan 21, 2026	34.10	35.69	34.10	34.86	34.86	-1.36%	11,724
Jan 20, 2026	39.00	39.00	35.34	35.34	35.34	-4.97%	1,040
Jan 19, 2026	34.50	37.66	34.50	37.19	37.19	3.65%	305
Jan 16, 2026	35.89	35.89	35.80	35.88	35.88	4.94%	589
Jan 14, 2026	35.15	35.30	33.50	34.19	34.19	-2.73%	481
Jan 13, 2026	35.15	35.15	35.15	35.15	35.15	-	46
Jan 12, 2026	35.50	38.24	35.15	35.15	35.15	-4.97%	1,088
Jan 9, 2026	36.00	37.19	34.01	36.99	36.99	4.37%	253
Jan 8, 2026	38.46	38.46	34.88	35.44	35.44	-3.46%	1,825
Jan 7, 2026	38.49	38.49	36.71	36.71	36.71	-4.99%	1,600
Jan 6, 2026	38.89	38.89	38.50	38.64	38.64	2.93%	237
Jan 5, 2026	36.55	37.54	36.37	37.54	37.54	0.70%	402
Jan 2, 2026	38.50	38.50	36.90	37.28	37.28	1.44%	600
Jan 1, 2026	37.29	37.29	36.75	36.75	36.75	-1.45%	29
Dec 31, 2025	37.29	37.29	37.29	37.29	37.29	4.63%	600
Dec 30, 2025	36.80	36.80	34.96	35.64	35.64	-3.15%	158
Dec 29, 2025	35.39	36.99	34.20	36.80	36.80	3.98%	1,741
Dec 26, 2025	35.11	35.90	35.00	35.39	35.39	-3.88%	2,218
Dec 24, 2025	37.00	37.00	34.16	36.82	36.82	3.98%	827
Dec 23, 2025	36.90	36.90	35.10	35.41	35.41	-4.04%	937
Dec 22, 2025	37.00	37.00	36.00	36.90	36.90	3.45%	10,209
Dec 18, 2025	35.20	36.51	35.20	35.67	35.67	-2.38%	6,472
Dec 17, 2025	35.70	36.84	34.65	36.54	36.54	2.32%	11,142
Dec 16, 2025	36.10	37.20	35.16	35.71	35.71	-0.89%	325
Dec 15, 2025	36.24	37.90	36.00	36.03	36.03	-3.07%	2,350
Dec 12, 2025	39.00	39.00	37.15	37.17	37.17	-4.94%	2,120
Dec 11, 2025	39.59	39.59	39.10	39.10	39.10	3.52%	185
Dec 10, 2025	37.79	37.79	37.77	37.77	37.77	4.92%	71
Dec 9, 2025	36.00	37.80	36.00	36.00	36.00	-	1,668
Dec 8, 2025	37.40	37.40	35.55	36.00	36.00	-3.74%	307
Dec 5, 2025	38.50	38.50	37.00	37.40	37.40	-0.24%	296
Dec 4, 2025	39.50	39.50	36.60	37.49	37.49	-0.92%	1,189
Dec 3, 2025	38.98	38.98	37.50	37.84	37.84	1.72%	289
Dec 2, 2025	39.00	39.00	37.20	37.20	37.20	-3.58%	980
Dec 1, 2025	38.88	40.44	38.50	38.58	38.58	-0.77%	1,597