Prima Industries Limited (BOM:531246)
India
· Delayed Price · Currency is INR 19.65
+0.93 (4.97%)
At close: Mar 9, 2026
Prima Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 19.65 | 19.65 | 17.79 | 19.65 | 19.65 | 4.97% | 1,011 |
| Mar 6, 2026 | 18.50 | 19.42 | 17.58 | 18.72 | 18.72 | 1.19% | 129 |
| Mar 5, 2026 | 18.83 | 18.83 | 17.07 | 18.50 | 18.50 | 3.06% | 630 |
| Mar 4, 2026 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - | 6 |
| Mar 2, 2026 | 17.00 | 18.55 | 16.91 | 17.95 | 17.95 | 0.84% | 295 |
| Feb 26, 2026 | 17.64 | 18.00 | 17.10 | 17.80 | 17.80 | -1.11% | 462 |
| Feb 25, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -4.66% | 5 |
| Feb 24, 2026 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - | 5 |
| Feb 23, 2026 | 18.87 | 19.45 | 18.87 | 18.88 | 18.88 | -4.89% | 148 |
| Feb 20, 2026 | 20.26 | 20.26 | 19.85 | 19.85 | 19.85 | -2.02% | 54 |
| Feb 18, 2026 | 19.50 | 20.26 | 19.50 | 20.26 | 20.26 | -0.54% | 245 |
| Feb 17, 2026 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | -2.07% | 13 |
| Feb 16, 2026 | 21.95 | 21.95 | 20.80 | 20.80 | 20.80 | -4.59% | 73 |
| Feb 13, 2026 | 21.85 | 21.85 | 21.80 | 21.80 | 21.80 | -0.64% | 2 |
| Feb 12, 2026 | 22.34 | 22.34 | 21.25 | 21.94 | 21.94 | -1.79% | 724 |
| Feb 11, 2026 | 21.29 | 23.41 | 20.02 | 22.34 | 22.34 | 4.93% | 10,288 |
| Feb 10, 2026 | 21.29 | 21.29 | 20.99 | 21.29 | 21.29 | 9.97% | 3,383 |
| Feb 9, 2026 | 18.96 | 19.60 | 18.00 | 19.36 | 19.36 | -3.20% | 842 |
| Feb 6, 2026 | 18.95 | 20.00 | 18.95 | 20.00 | 20.00 | 5.54% | 67 |
| Feb 5, 2026 | 16.01 | 18.99 | 15.75 | 18.95 | 18.95 | 8.35% | 605 |
| Feb 4, 2026 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | -2.02% | 1,010 |
| Feb 3, 2026 | 17.85 | 17.85 | 16.96 | 17.85 | 17.85 | - | 240 |
| Feb 1, 2026 | 16.66 | 17.85 | 16.15 | 17.85 | 17.85 | 5.00% | 1,431 |
| Jan 30, 2026 | 16.28 | 17.44 | 15.80 | 17.00 | 17.00 | 2.35% | 1,330 |
| Jan 29, 2026 | 16.81 | 16.82 | 15.97 | 16.61 | 16.61 | -1.19% | 905 |
| Jan 28, 2026 | 16.40 | 16.83 | 16.40 | 16.81 | 16.81 | -0.12% | 2,134 |
| Jan 27, 2026 | 17.25 | 17.25 | 16.72 | 16.83 | 16.83 | -4.38% | 638 |
| Jan 23, 2026 | 18.50 | 18.50 | 17.60 | 17.60 | 17.60 | -4.86% | 647 |
| Jan 22, 2026 | 16.87 | 18.57 | 16.87 | 18.50 | 18.50 | 4.58% | 980 |
| Jan 21, 2026 | 17.69 | 18.62 | 17.69 | 17.69 | 17.69 | -4.99% | 2,287 |
| Jan 20, 2026 | 19.21 | 19.59 | 18.62 | 18.62 | 18.62 | -5.00% | 892 |
| Jan 16, 2026 | 20.00 | 20.00 | 19.60 | 19.60 | 19.60 | -2.00% | 150 |
| Jan 14, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 102 |
| Jan 13, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 1 |
| Jan 12, 2026 | 20.30 | 20.30 | 20.00 | 20.00 | 20.00 | -1.48% | 246 |
| Jan 9, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - | 229 |
| Jan 8, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -1.98% | 3 |
| Jan 7, 2026 | 21.13 | 21.13 | 20.71 | 20.71 | 20.71 | -1.99% | 132 |
| Jan 5, 2026 | 21.56 | 21.56 | 21.13 | 21.13 | 21.13 | -1.99% | 1,827 |
| Jan 2, 2026 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | -2.00% | 26 |
| Jan 1, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 601 |
| Dec 30, 2025 | 22.25 | 22.25 | 22.00 | 22.00 | 22.00 | -1.17% | 349 |
| Dec 29, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - | 400 |
| Dec 26, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - | 2,355 |
| Dec 24, 2025 | 21.82 | 22.26 | 21.82 | 22.26 | 22.26 | - | 6,379 |
| Dec 23, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | -1.98% | 189 |
| Dec 22, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | -1.99% | 921 |
| Dec 19, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | -1.99% | 116 |
| Dec 18, 2025 | 24.12 | 24.12 | 23.64 | 23.64 | 23.64 | -1.99% | 352 |
| Dec 16, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | -1.99% | 105 |
| Dec 12, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | -0.04% | 254 |
| Dec 10, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | -1.99% | 2,436 |
| Dec 9, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | -4.99% | 149 |
| Dec 8, 2025 | 29.20 | 29.22 | 26.44 | 26.44 | 26.44 | -4.99% | 2,919 |
| Dec 5, 2025 | 27.83 | 27.83 | 27.80 | 27.83 | 27.83 | 4.98% | 897 |
| Dec 4, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 4.99% | 2,912 |
| Dec 3, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 4.99% | 3,085 |
| Dec 2, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 4.98% | 3,165 |
| Dec 1, 2025 | 22.14 | 23.24 | 22.14 | 22.91 | 22.91 | 3.48% | 3,373 |
| Nov 28, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | -1.99% | 97 |
| Nov 27, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | -2.00% | 383 |
| Nov 26, 2025 | 23.99 | 23.99 | 23.05 | 23.05 | 23.05 | -2.00% | 4,737 |
| Nov 25, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 1.99% | 2,952 |
| Nov 24, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | 1.99% | 511 |
| Nov 21, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | 1.98% | 168 |
| Nov 20, 2025 | 21.74 | 22.17 | 21.74 | 22.17 | 22.17 | 1.98% | 3,309 |
| Nov 19, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | -1.98% | 3,230 |
| Nov 18, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | -1.99% | 267 |
| Nov 17, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | -1.99% | 233 |
| Nov 14, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - | 3,870 |
| Nov 13, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | -1.99% | 44 |
| Nov 12, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | -2.00% | 5,138 |
| Nov 11, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | -2.00% | 259 |
| Nov 10, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | -2.00% | 85 |
| Nov 7, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | -2.00% | 109 |
| Nov 6, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | -2.00% | 446 |
| Nov 4, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | -1.99% | 158 |
| Nov 3, 2025 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | -1.99% | 36 |
| Oct 31, 2025 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | -1.99% | 30 |
| Oct 30, 2025 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | -1.98% | 149 |
| Oct 29, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | -1.98% | 379 |
| Oct 28, 2025 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | -1.97% | 66 |
| Oct 27, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | -1.97% | 363 |
| Oct 24, 2025 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | -1.99% | 1,775 |
| Oct 23, 2025 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | -1.99% | 2,179 |
| Oct 21, 2025 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | -1.98% | 5,453 |
| Oct 20, 2025 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | 4.98% | 3,294 |
| Oct 17, 2025 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | 4.98% | 4,901 |
| Oct 16, 2025 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | 4.98% | 20,705 |
| Oct 15, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | 5.00% | 661 |
| Oct 14, 2025 | 23.73 | 26.21 | 23.73 | 26.21 | 26.21 | 4.97% | 17,108 |
| Oct 13, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | -4.98% | 408 |
| Oct 10, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | -4.99% | 1,595 |
| Oct 9, 2025 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | -4.98% | 253 |
| Oct 8, 2025 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | -4.99% | 235 |
| Oct 7, 2025 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | -4.99% | 651 |
| Oct 6, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | -4.98% | 1,063 |
| Oct 3, 2025 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | -4.98% | 1,711 |
| Oct 1, 2025 | 39.48 | 39.48 | 35.72 | 35.72 | 35.72 | -5.00% | 58,672 |
| Sep 30, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 5.00% | 224 |