Prima Plastics Limited (BOM:530589)
India
· Delayed Price · Currency is INR 102.48
+4.49 (4.58%)
At close: Apr 29, 2026
Prima Plastics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 91.00 | 97.99 | 91.00 | 97.99 | 97.99 | 4.99% | 7,910 |
| Apr 27, 2026 | 98.20 | 100.00 | 93.32 | 93.33 | 93.33 | -4.99% | 33,575 |
| Apr 24, 2026 | 106.98 | 108.00 | 98.14 | 98.23 | 98.23 | -4.91% | 32,690 |
| Apr 23, 2026 | 107.63 | 107.63 | 102.25 | 103.30 | 103.30 | -4.02% | 15,972 |
| Apr 22, 2026 | 110.00 | 115.00 | 107.63 | 107.63 | 107.63 | -5.00% | 18,754 |
| Apr 21, 2026 | 117.00 | 119.44 | 111.08 | 113.29 | 113.29 | -3.10% | 10,002 |
| Apr 20, 2026 | 121.74 | 122.00 | 115.66 | 116.92 | 116.92 | -3.96% | 9,181 |
| Apr 17, 2026 | 128.00 | 128.00 | 121.60 | 121.74 | 121.74 | -14.45% | 25,107 |
| Apr 16, 2026 | 151.75 | 151.75 | 138.99 | 142.31 | 142.31 | -2.67% | 22,697 |
| Apr 15, 2026 | 138.85 | 147.99 | 134.07 | 146.21 | 146.21 | 12.11% | 98,702 |
| Apr 13, 2026 | 120.00 | 144.00 | 115.00 | 130.42 | 130.42 | 7.28% | 29,439 |
| Apr 10, 2026 | 125.00 | 125.00 | 119.00 | 121.57 | 121.57 | -1.51% | 4,141 |
| Apr 9, 2026 | 126.00 | 126.00 | 121.02 | 123.44 | 123.44 | -0.87% | 4,146 |
| Apr 8, 2026 | 129.80 | 129.80 | 120.00 | 124.52 | 124.52 | 5.08% | 6,926 |
| Apr 7, 2026 | 118.95 | 118.99 | 113.00 | 118.50 | 118.50 | 3.74% | 9,665 |
| Apr 6, 2026 | 112.45 | 115.29 | 110.71 | 114.23 | 114.23 | 5.24% | 5,131 |
| Apr 2, 2026 | 97.69 | 112.94 | 94.40 | 108.54 | 108.54 | 15.32% | 16,136 |
| Apr 1, 2026 | 92.50 | 99.00 | 92.50 | 94.12 | 94.12 | 4.75% | 1,701 |
| Mar 30, 2026 | 99.00 | 99.00 | 88.00 | 89.85 | 89.85 | -7.18% | 9,023 |
| Mar 27, 2026 | 102.05 | 105.00 | 94.00 | 96.80 | 96.80 | -5.70% | 24,497 |
| Mar 25, 2026 | 102.00 | 107.05 | 101.95 | 102.65 | 102.65 | -1.16% | 11,372 |
| Mar 24, 2026 | 104.95 | 104.95 | 101.25 | 103.85 | 103.85 | 1.42% | 5,473 |
| Mar 23, 2026 | 102.05 | 102.85 | 100.10 | 102.40 | 102.40 | -0.58% | 3,987 |
| Mar 20, 2026 | 103.15 | 106.20 | 103.00 | 103.00 | 103.00 | 0.88% | 1,157 |
| Mar 19, 2026 | 105.00 | 105.00 | 102.00 | 102.10 | 102.10 | -1.73% | 469 |
| Mar 18, 2026 | 103.45 | 114.50 | 103.00 | 103.90 | 103.90 | 0.05% | 26,539 |
| Mar 17, 2026 | 107.05 | 109.55 | 100.20 | 103.85 | 103.85 | -1.89% | 7,256 |
| Mar 16, 2026 | 105.00 | 109.95 | 105.00 | 105.85 | 105.85 | -0.75% | 7,805 |
| Mar 13, 2026 | 107.00 | 110.95 | 105.55 | 106.65 | 106.65 | -2.02% | 5,759 |
| Mar 12, 2026 | 107.65 | 112.85 | 107.65 | 108.85 | 108.85 | -1.94% | 5,373 |
| Mar 11, 2026 | 112.00 | 112.00 | 108.50 | 111.00 | 111.00 | -0.85% | 8,682 |
| Mar 10, 2026 | 106.00 | 112.00 | 103.80 | 111.95 | 111.95 | 6.11% | 2,766 |
| Mar 9, 2026 | 114.35 | 114.35 | 100.00 | 105.50 | 105.50 | -5.47% | 10,110 |
| Mar 6, 2026 | 112.25 | 113.00 | 111.20 | 111.60 | 111.60 | -0.49% | 2,496 |
| Mar 5, 2026 | 114.95 | 116.00 | 110.00 | 112.15 | 112.15 | -1.92% | 4,029 |
| Mar 4, 2026 | 116.55 | 116.55 | 112.50 | 114.35 | 114.35 | -1.89% | 6,011 |
| Mar 2, 2026 | 120.05 | 120.05 | 115.10 | 116.55 | 116.55 | -3.44% | 2,870 |
| Feb 27, 2026 | 119.75 | 121.00 | 119.65 | 120.70 | 120.70 | 1.05% | 1,644 |
| Feb 26, 2026 | 120.75 | 122.00 | 119.45 | 119.45 | 119.45 | -1.08% | 1,623 |
| Feb 25, 2026 | 117.10 | 120.80 | 117.10 | 120.75 | 120.75 | 3.56% | 1,914 |
| Feb 24, 2026 | 122.75 | 124.75 | 115.60 | 116.60 | 116.60 | -2.95% | 2,769 |
| Feb 23, 2026 | 117.70 | 120.50 | 117.70 | 120.15 | 120.15 | 2.12% | 5,304 |
| Feb 20, 2026 | 117.95 | 120.95 | 117.05 | 117.65 | 117.65 | -0.72% | 2,453 |
| Feb 19, 2026 | 121.45 | 122.00 | 117.00 | 118.50 | 118.50 | -2.43% | 5,790 |
| Feb 18, 2026 | 126.45 | 126.45 | 120.10 | 121.45 | 121.45 | -2.41% | 2,712 |
| Feb 17, 2026 | 123.00 | 125.00 | 121.00 | 124.45 | 124.45 | 1.30% | 7,058 |
| Feb 16, 2026 | 122.05 | 133.00 | 122.05 | 122.85 | 122.85 | -1.72% | 2,194 |
| Feb 13, 2026 | 124.95 | 125.90 | 124.80 | 125.00 | 125.00 | -0.71% | 1,403 |
| Feb 12, 2026 | 125.05 | 127.00 | 124.80 | 125.90 | 125.90 | 5.09% | 13,781 |
| Feb 11, 2026 | 124.00 | 124.00 | 119.15 | 119.80 | 119.80 | -1.48% | 817 |
| Feb 10, 2026 | 117.40 | 123.70 | 117.40 | 121.60 | 121.60 | 3.18% | 4,114 |
| Feb 9, 2026 | 114.80 | 124.00 | 114.80 | 117.85 | 117.85 | 2.66% | 2,871 |
| Feb 6, 2026 | 115.80 | 115.80 | 113.00 | 114.80 | 114.80 | -1.33% | 1,265 |
| Feb 5, 2026 | 116.95 | 116.95 | 113.00 | 116.35 | 116.35 | 2.65% | 1,288 |
| Feb 4, 2026 | 114.70 | 116.00 | 113.20 | 113.35 | 113.35 | -3.12% | 294 |
| Feb 3, 2026 | 113.00 | 117.70 | 112.30 | 117.00 | 117.00 | 4.93% | 841 |
| Feb 2, 2026 | 116.50 | 116.80 | 111.00 | 111.50 | 111.50 | 0.90% | 2,076 |
| Feb 1, 2026 | 115.00 | 115.00 | 108.00 | 110.50 | 110.50 | -2.39% | 1,015 |
| Jan 30, 2026 | 115.00 | 115.00 | 113.00 | 113.20 | 113.20 | -0.18% | 3,546 |
| Jan 29, 2026 | 117.80 | 117.80 | 112.25 | 113.40 | 113.40 | -2.03% | 1,352 |
| Jan 28, 2026 | 113.75 | 116.00 | 107.00 | 115.75 | 115.75 | 2.07% | 2,427 |
| Jan 27, 2026 | 104.10 | 113.75 | 104.10 | 113.40 | 113.40 | -0.26% | 707 |
| Jan 23, 2026 | 110.45 | 114.00 | 108.20 | 113.70 | 113.70 | 2.94% | 1,964 |
| Jan 22, 2026 | 111.15 | 114.00 | 107.30 | 110.45 | 110.45 | -0.54% | 938 |
| Jan 21, 2026 | 111.00 | 114.00 | 107.00 | 111.05 | 111.05 | -0.36% | 4,487 |
| Jan 20, 2026 | 114.05 | 114.15 | 110.05 | 111.45 | 111.45 | -2.28% | 1,076 |
| Jan 19, 2026 | 116.45 | 117.45 | 114.00 | 114.05 | 114.05 | -2.06% | 620 |
| Jan 16, 2026 | 114.75 | 118.30 | 114.75 | 116.45 | 116.45 | 1.48% | 1,196 |
| Jan 14, 2026 | 115.50 | 118.40 | 113.50 | 114.75 | 114.75 | -2.13% | 286 |
| Jan 13, 2026 | 113.25 | 118.00 | 113.25 | 117.25 | 117.25 | 3.53% | 1,358 |
| Jan 12, 2026 | 115.00 | 119.50 | 113.00 | 113.25 | 113.25 | -3.53% | 1,080 |
| Jan 9, 2026 | 115.55 | 119.00 | 115.00 | 117.40 | 117.40 | 1.60% | 238 |
| Jan 8, 2026 | 118.00 | 118.00 | 115.00 | 115.55 | 115.55 | -2.90% | 553 |
| Jan 7, 2026 | 114.20 | 121.95 | 114.20 | 119.00 | 119.00 | 1.84% | 365 |
| Jan 6, 2026 | 118.00 | 123.20 | 116.20 | 116.85 | 116.85 | -2.01% | 3,722 |
| Jan 5, 2026 | 124.30 | 124.35 | 118.00 | 119.25 | 119.25 | -2.17% | 3,423 |
| Jan 2, 2026 | 123.25 | 123.25 | 118.25 | 121.90 | 121.90 | -1.10% | 787 |
| Jan 1, 2026 | 120.60 | 124.50 | 117.20 | 123.25 | 123.25 | 2.58% | 732 |
| Dec 31, 2025 | 116.35 | 124.90 | 116.35 | 120.15 | 120.15 | -1.96% | 650 |
| Dec 30, 2025 | 120.30 | 123.95 | 120.00 | 122.55 | 122.55 | 1.87% | 478 |
| Dec 29, 2025 | 121.05 | 125.95 | 119.25 | 120.30 | 120.30 | -1.35% | 2,844 |
| Dec 26, 2025 | 120.80 | 126.00 | 120.80 | 121.95 | 121.95 | 0.45% | 3,283 |
| Dec 24, 2025 | 122.20 | 124.90 | 119.30 | 121.40 | 121.40 | -0.90% | 1,142 |
| Dec 23, 2025 | 120.00 | 125.95 | 120.00 | 122.50 | 122.50 | 0.16% | 2,096 |
| Dec 22, 2025 | 123.70 | 123.70 | 120.00 | 122.30 | 122.30 | 4.89% | 1,717 |
| Dec 19, 2025 | 117.00 | 118.90 | 114.20 | 116.60 | 116.60 | 2.55% | 1,515 |
| Dec 18, 2025 | 115.00 | 115.95 | 111.50 | 113.70 | 113.70 | -1.04% | 2,222 |
| Dec 17, 2025 | 122.80 | 123.95 | 111.00 | 114.90 | 114.90 | -6.43% | 4,261 |
| Dec 16, 2025 | 122.00 | 124.30 | 117.00 | 122.80 | 122.80 | -1.13% | 906 |
| Dec 15, 2025 | 120.70 | 124.90 | 119.60 | 124.20 | 124.20 | 2.90% | 1,230 |
| Dec 12, 2025 | 123.00 | 123.00 | 119.00 | 120.70 | 120.70 | -0.29% | 655 |
| Dec 11, 2025 | 118.95 | 123.45 | 116.00 | 121.05 | 121.05 | 5.12% | 2,757 |
| Dec 10, 2025 | 113.00 | 124.00 | 110.00 | 115.15 | 115.15 | 5.26% | 2,681 |
| Dec 9, 2025 | 110.00 | 110.00 | 105.15 | 109.40 | 109.40 | 3.75% | 3,449 |
| Dec 8, 2025 | 115.25 | 118.70 | 104.20 | 105.45 | 105.45 | -9.29% | 29,408 |
| Dec 5, 2025 | 117.00 | 118.75 | 116.00 | 116.25 | 116.25 | 1.40% | 933 |
| Dec 4, 2025 | 122.95 | 122.95 | 112.00 | 114.65 | 114.65 | -2.38% | 4,572 |
| Dec 3, 2025 | 123.15 | 125.00 | 113.05 | 117.45 | 117.45 | -4.67% | 6,606 |
| Dec 2, 2025 | 123.25 | 125.85 | 123.00 | 123.20 | 123.20 | 0.08% | 634 |
| Dec 1, 2025 | 126.00 | 126.00 | 122.50 | 123.10 | 123.10 | -2.30% | 1,555 |