Prima Industries Limited (BOM:531246)
India
· Delayed Price · Currency is INR 16.90
+0.70 (4.32%)
At close: Apr 28, 2026
Prima Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 17.25 | 17.25 | 16.80 | 17.00 | 17.00 | 0.59% | 696 |
| Apr 28, 2026 | 16.20 | 17.00 | 16.20 | 16.90 | 16.90 | 4.32% | 336 |
| Apr 27, 2026 | 16.10 | 16.20 | 16.10 | 16.20 | 16.20 | 1.25% | 9 |
| Apr 24, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 101 |
| Apr 23, 2026 | 17.00 | 17.25 | 15.75 | 16.00 | 16.00 | -5.04% | 794 |
| Apr 22, 2026 | 17.75 | 17.75 | 16.26 | 16.85 | 16.85 | -5.07% | 1,935 |
| Apr 21, 2026 | 18.00 | 18.00 | 16.50 | 17.75 | 17.75 | -1.55% | 1,813 |
| Apr 20, 2026 | 18.60 | 19.67 | 18.00 | 18.03 | 18.03 | -5.01% | 333 |
| Apr 17, 2026 | 19.00 | 19.00 | 18.85 | 18.98 | 18.98 | 4.29% | 59 |
| Apr 16, 2026 | 17.10 | 18.20 | 17.10 | 18.20 | 18.20 | 9.37% | 6,246 |
| Apr 15, 2026 | 16.85 | 16.85 | 16.00 | 16.64 | 16.64 | 5.52% | 4,058 |
| Apr 13, 2026 | 15.05 | 15.88 | 15.05 | 15.77 | 15.77 | 4.71% | 785 |
| Apr 10, 2026 | 16.35 | 16.89 | 15.05 | 15.06 | 15.06 | -5.58% | 8,537 |
| Apr 9, 2026 | 16.55 | 17.00 | 14.98 | 15.95 | 15.95 | -3.57% | 2,054 |
| Apr 8, 2026 | 19.01 | 19.99 | 16.46 | 16.54 | 16.54 | -9.52% | 5,943 |
| Apr 7, 2026 | 18.20 | 19.40 | 17.58 | 18.28 | 18.28 | -1.19% | 1,045 |
| Apr 6, 2026 | 17.29 | 18.52 | 16.76 | 18.50 | 18.50 | 4.88% | 1,630 |
| Apr 1, 2026 | 17.64 | 17.64 | 16.50 | 17.64 | 17.64 | 5.00% | 201 |
| Mar 30, 2026 | 17.01 | 17.01 | 16.16 | 16.80 | 16.80 | -1.23% | 151 |
| Mar 27, 2026 | 18.26 | 18.26 | 17.01 | 17.01 | 17.01 | -4.97% | 27 |
| Mar 25, 2026 | 17.90 | 18.80 | 17.90 | 17.90 | 17.90 | -4.99% | 347 |
| Mar 23, 2026 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - | 1 |
| Mar 16, 2026 | 19.22 | 19.22 | 18.84 | 18.84 | 18.84 | -3.93% | 8 |
| Mar 13, 2026 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - | 6 |
| Mar 11, 2026 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | -2.00% | 25 |
| Mar 10, 2026 | 20.04 | 20.04 | 20.01 | 20.01 | 20.01 | 1.83% | 37 |
| 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 |