Prakash Woollen & Synthetic Mills Limited (BOM:531437)
India
· Delayed Price · Currency is INR 21.72
-1.47 (-6.34%)
At close: Mar 9, 2026
BOM:531437 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 21.85 | 23.19 | 21.52 | 22.00 | 22.00 | 1.29% | 1,972 |
| Mar 9, 2026 | 23.00 | 23.00 | 20.26 | 21.72 | 21.72 | -6.34% | 10,779 |
| Mar 6, 2026 | 23.55 | 23.55 | 23.19 | 23.19 | 23.19 | -1.53% | 235 |
| Mar 5, 2026 | 25.00 | 25.00 | 23.00 | 23.55 | 23.55 | 0.43% | 438 |
| Mar 4, 2026 | 20.75 | 23.94 | 20.75 | 23.45 | 23.45 | 3.76% | 1,355 |
| Mar 2, 2026 | 22.80 | 22.80 | 22.60 | 22.60 | 22.60 | -0.88% | 1,523 |
| Feb 27, 2026 | 24.39 | 24.39 | 22.50 | 22.80 | 22.80 | -6.52% | 604 |
| Feb 26, 2026 | 25.49 | 25.49 | 24.39 | 24.39 | 24.39 | -0.85% | 60 |
| Feb 25, 2026 | 25.45 | 25.45 | 24.00 | 24.60 | 24.60 | 2.54% | 1,196 |
| Feb 24, 2026 | 23.00 | 24.75 | 22.55 | 23.99 | 23.99 | 2.30% | 1,188 |
| Feb 23, 2026 | 21.05 | 24.79 | 21.05 | 23.45 | 23.45 | -0.34% | 815 |
| Feb 20, 2026 | 25.35 | 25.35 | 23.00 | 23.53 | 23.53 | -3.64% | 431 |
| Feb 19, 2026 | 23.88 | 24.50 | 23.06 | 24.42 | 24.42 | -0.33% | 52 |
| Feb 18, 2026 | 24.85 | 24.85 | 24.50 | 24.50 | 24.50 | 6.29% | 200 |
| Feb 17, 2026 | 26.00 | 26.00 | 23.05 | 23.05 | 23.05 | -4.36% | 653 |
| Feb 16, 2026 | 23.00 | 24.20 | 22.75 | 24.10 | 24.10 | 3.57% | 5,777 |
| Feb 13, 2026 | 24.69 | 24.69 | 23.15 | 23.27 | 23.27 | -5.79% | 552 |
| Feb 12, 2026 | 24.00 | 24.88 | 23.31 | 24.70 | 24.70 | 6.70% | 1,405 |
| Feb 11, 2026 | 24.50 | 24.96 | 20.70 | 23.15 | 23.15 | -5.51% | 2,826 |
| Feb 10, 2026 | 25.50 | 25.50 | 24.50 | 24.50 | 24.50 | 1.20% | 265 |
| Feb 9, 2026 | 25.00 | 25.00 | 24.19 | 24.21 | 24.21 | 0.08% | 2,183 |
| Feb 6, 2026 | 24.52 | 25.31 | 24.16 | 24.19 | 24.19 | 0.12% | 2,852 |
| Feb 5, 2026 | 24.79 | 24.79 | 24.11 | 24.16 | 24.16 | -1.39% | 498 |
| Feb 4, 2026 | 24.88 | 24.88 | 24.05 | 24.50 | 24.50 | -1.84% | 265 |
| Feb 3, 2026 | 24.20 | 25.19 | 24.08 | 24.96 | 24.96 | 1.09% | 5,468 |
| Feb 1, 2026 | 24.55 | 24.80 | 23.50 | 24.69 | 24.69 | 1.94% | 188 |
| Jan 30, 2026 | 25.00 | 25.00 | 22.60 | 24.22 | 24.22 | 0.87% | 2,807 |
| Jan 29, 2026 | 24.19 | 25.35 | 23.75 | 24.01 | 24.01 | -0.91% | 1,619 |
| Jan 28, 2026 | 24.89 | 25.73 | 22.50 | 24.23 | 24.23 | -2.65% | 11,029 |
| Jan 27, 2026 | 24.95 | 24.97 | 24.00 | 24.89 | 24.89 | -0.80% | 799 |
| Jan 23, 2026 | 25.74 | 25.74 | 24.16 | 25.09 | 25.09 | 0.97% | 798 |
| Jan 22, 2026 | 24.40 | 24.99 | 24.00 | 24.85 | 24.85 | 1.51% | 357 |
| Jan 21, 2026 | 24.99 | 24.99 | 23.05 | 24.48 | 24.48 | -2.04% | 13,034 |
| Jan 20, 2026 | 25.82 | 25.82 | 24.35 | 24.99 | 24.99 | -2.76% | 3,526 |
| Jan 19, 2026 | 25.99 | 25.99 | 25.00 | 25.70 | 25.70 | -1.15% | 545 |
| Jan 16, 2026 | 25.01 | 26.00 | 25.01 | 26.00 | 26.00 | 3.96% | 1,129 |
| Jan 14, 2026 | 25.53 | 25.95 | 25.00 | 25.01 | 25.01 | -2.50% | 1,011 |
| Jan 13, 2026 | 24.75 | 25.90 | 24.30 | 25.65 | 25.65 | -0.47% | 1,242 |
| Jan 12, 2026 | 25.67 | 25.98 | 25.00 | 25.77 | 25.77 | 0.39% | 957 |
| Jan 9, 2026 | 28.40 | 28.40 | 25.01 | 25.67 | 25.67 | 0.67% | 485 |
| Jan 8, 2026 | 27.43 | 27.43 | 25.50 | 25.50 | 25.50 | -3.52% | 5,005 |
| Jan 7, 2026 | 24.70 | 26.70 | 24.70 | 26.43 | 26.43 | 7.75% | 9,022 |
| Jan 6, 2026 | 25.00 | 25.80 | 24.31 | 24.53 | 24.53 | -2.85% | 8,159 |
| Jan 5, 2026 | 26.00 | 27.00 | 25.25 | 25.25 | 25.25 | -2.25% | 14,038 |
| Jan 2, 2026 | 27.88 | 27.88 | 25.35 | 25.83 | 25.83 | -3.91% | 1,987 |
| Jan 1, 2026 | 27.90 | 27.90 | 24.89 | 26.88 | 26.88 | 6.58% | 999 |
| Dec 31, 2025 | 24.26 | 27.23 | 24.26 | 25.22 | 25.22 | 0.12% | 803 |
| Dec 30, 2025 | 24.85 | 27.15 | 24.60 | 25.19 | 25.19 | -2.33% | 3,553 |
| Dec 29, 2025 | 24.55 | 26.45 | 24.55 | 25.79 | 25.79 | 1.14% | 622 |
| Dec 26, 2025 | 27.99 | 27.99 | 24.55 | 25.50 | 25.50 | -1.92% | 3,530 |
| Dec 24, 2025 | 27.10 | 27.10 | 25.87 | 26.00 | 26.00 | -2.51% | 2,178 |
| Dec 23, 2025 | 25.87 | 26.79 | 25.80 | 26.67 | 26.67 | 2.58% | 3,215 |
| Dec 22, 2025 | 28.39 | 28.39 | 25.51 | 26.00 | 26.00 | -1.89% | 975 |
| Dec 19, 2025 | 26.48 | 27.90 | 26.35 | 26.50 | 26.50 | 0.57% | 553 |
| Dec 18, 2025 | 26.43 | 26.43 | 25.75 | 26.35 | 26.35 | 0.65% | 534 |
| Dec 17, 2025 | 26.03 | 26.95 | 25.54 | 26.18 | 26.18 | 0.58% | 916 |
| Dec 16, 2025 | 25.38 | 27.00 | 25.25 | 26.03 | 26.03 | 2.56% | 2,488 |
| Dec 15, 2025 | 27.17 | 27.89 | 24.80 | 25.38 | 25.38 | -4.98% | 4,300 |
| Dec 12, 2025 | 24.20 | 27.50 | 24.20 | 26.71 | 26.71 | 2.30% | 735 |
| Dec 11, 2025 | 26.60 | 27.90 | 26.10 | 26.11 | 26.11 | -3.30% | 1,808 |
| Dec 10, 2025 | 28.10 | 28.10 | 26.65 | 27.00 | 27.00 | 1.47% | 274 |
| Dec 9, 2025 | 27.00 | 28.28 | 25.97 | 26.61 | 26.61 | -1.84% | 4,546 |
| Dec 8, 2025 | 27.46 | 27.46 | 26.10 | 27.11 | 27.11 | -0.29% | 178 |
| Dec 5, 2025 | 26.12 | 27.50 | 26.05 | 27.19 | 27.19 | 5.43% | 662 |
| Dec 4, 2025 | 25.84 | 28.85 | 25.72 | 25.79 | 25.79 | -1.23% | 6,929 |
| Dec 3, 2025 | 28.28 | 28.28 | 25.00 | 26.11 | 26.11 | -3.26% | 4,037 |
| Dec 2, 2025 | 27.99 | 27.99 | 26.70 | 26.99 | 26.99 | -1.17% | 1,909 |
| Dec 1, 2025 | 28.88 | 29.00 | 26.10 | 27.31 | 27.31 | -2.11% | 950 |
| Nov 28, 2025 | 25.95 | 28.49 | 25.45 | 27.90 | 27.90 | 7.51% | 7,617 |
| Nov 27, 2025 | 26.60 | 26.99 | 24.60 | 25.95 | 25.95 | 1.09% | 14,743 |
| Nov 26, 2025 | 27.66 | 27.66 | 25.65 | 25.67 | 25.67 | -0.54% | 1,498 |
| Nov 25, 2025 | 28.98 | 28.98 | 25.50 | 25.81 | 25.81 | -5.60% | 20,078 |
| Nov 24, 2025 | 29.02 | 29.02 | 26.68 | 27.34 | 27.34 | -3.90% | 3,815 |
| Nov 21, 2025 | 29.03 | 29.03 | 28.40 | 28.45 | 28.45 | -1.04% | 298 |
| Nov 20, 2025 | 28.81 | 29.69 | 28.20 | 28.75 | 28.75 | -0.21% | 1,159 |
| Nov 19, 2025 | 29.95 | 29.95 | 27.31 | 28.81 | 28.81 | 2.82% | 12,419 |
| Nov 18, 2025 | 28.86 | 29.00 | 27.70 | 28.02 | 28.02 | -2.91% | 3,277 |
| Nov 17, 2025 | 28.50 | 29.98 | 28.50 | 28.86 | 28.86 | 0.07% | 1,360 |
| Nov 14, 2025 | 28.71 | 29.98 | 28.32 | 28.84 | 28.84 | -0.03% | 1,598 |
| Nov 13, 2025 | 29.99 | 29.99 | 28.35 | 28.85 | 28.85 | -1.54% | 1,180 |
| Nov 12, 2025 | 29.14 | 29.99 | 28.55 | 29.30 | 29.30 | 1.10% | 14,835 |
| Nov 11, 2025 | 29.39 | 30.88 | 28.01 | 28.98 | 28.98 | -0.92% | 8,969 |
| Nov 10, 2025 | 28.00 | 29.97 | 28.00 | 29.25 | 29.25 | 1.49% | 11,022 |
| Nov 7, 2025 | 29.14 | 29.14 | 28.51 | 28.82 | 28.82 | -0.62% | 678 |
| Nov 6, 2025 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | -1.26% | 394 |
| Nov 4, 2025 | 28.65 | 30.70 | 28.65 | 29.37 | 29.37 | 0.48% | 3,293 |
| Nov 3, 2025 | 28.55 | 29.77 | 28.55 | 29.23 | 29.23 | 0.45% | 732 |
| Oct 31, 2025 | 29.01 | 30.00 | 28.51 | 29.10 | 29.10 | -1.92% | 4,991 |
| Oct 30, 2025 | 31.99 | 31.99 | 29.00 | 29.67 | 29.67 | 0.75% | 10,353 |
| Oct 29, 2025 | 32.79 | 32.79 | 28.90 | 29.45 | 29.45 | -2.26% | 10,555 |
| Oct 28, 2025 | 31.19 | 31.19 | 30.10 | 30.13 | 30.13 | 0.37% | 248 |
| Oct 27, 2025 | 30.86 | 31.95 | 29.99 | 30.02 | 30.02 | 0.54% | 5,953 |
| Oct 24, 2025 | 30.69 | 31.80 | 29.50 | 29.86 | 29.86 | 0.54% | 3,940 |
| Oct 23, 2025 | 33.40 | 33.40 | 29.05 | 29.70 | 29.70 | -0.74% | 1,512 |
| Oct 21, 2025 | 29.01 | 30.74 | 29.01 | 29.92 | 29.92 | 1.08% | 446 |
| Oct 20, 2025 | 28.50 | 31.00 | 28.50 | 29.60 | 29.60 | -2.73% | 3,963 |
| Oct 17, 2025 | 30.75 | 30.75 | 30.05 | 30.43 | 30.43 | -0.56% | 103 |
| Oct 16, 2025 | 30.00 | 31.00 | 29.50 | 30.60 | 30.60 | 2.00% | 1,385 |
| Oct 15, 2025 | 29.92 | 30.74 | 29.92 | 30.00 | 30.00 | -0.07% | 1,678 |
| Oct 14, 2025 | 30.75 | 30.75 | 30.00 | 30.02 | 30.02 | -0.92% | 1,209 |