Prakash Woollen & Synthetic Mills Limited (BOM:531437)
India
· Delayed Price · Currency is INR 24.66
+0.48 (1.99%)
At close: Apr 29, 2026
BOM:531437 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 24.99 | 25.80 | 24.50 | 24.66 | 24.66 | 1.99% | 1,016 |
| Apr 28, 2026 | 23.90 | 25.64 | 23.90 | 24.18 | 24.18 | 1.09% | 928 |
| Apr 27, 2026 | 25.55 | 26.45 | 22.61 | 23.92 | 23.92 | -4.21% | 6,146 |
| Apr 24, 2026 | 25.79 | 28.00 | 24.13 | 24.97 | 24.97 | -1.15% | 13,640 |
| Apr 23, 2026 | 29.00 | 29.00 | 25.13 | 25.26 | 25.26 | -2.32% | 6,319 |
| Apr 22, 2026 | 23.85 | 27.39 | 22.85 | 25.86 | 25.86 | 13.17% | 41,278 |
| Apr 21, 2026 | 23.62 | 23.62 | 22.11 | 22.85 | 22.85 | -3.26% | 55 |
| Apr 20, 2026 | 24.39 | 24.39 | 22.00 | 23.62 | 23.62 | 0.51% | 1,839 |
| Apr 17, 2026 | 24.30 | 24.30 | 22.35 | 23.50 | 23.50 | 3.12% | 6,202 |
| Apr 16, 2026 | 23.99 | 23.99 | 21.80 | 22.79 | 22.79 | 4.54% | 959 |
| Apr 15, 2026 | 23.02 | 23.90 | 21.05 | 21.80 | 21.80 | -3.41% | 8,931 |
| Apr 13, 2026 | 24.14 | 24.14 | 22.00 | 22.57 | 22.57 | 0.62% | 712 |
| Apr 10, 2026 | 21.21 | 23.00 | 21.21 | 22.43 | 22.43 | 6.61% | 1,253 |
| Apr 9, 2026 | 23.90 | 23.90 | 20.74 | 21.04 | 21.04 | -7.48% | 6,148 |
| Apr 8, 2026 | 22.99 | 22.99 | 21.00 | 22.74 | 22.74 | 4.12% | 992 |
| Apr 7, 2026 | 21.20 | 21.95 | 20.50 | 21.84 | 21.84 | 4.75% | 5,533 |
| Apr 6, 2026 | 19.01 | 20.95 | 19.01 | 20.85 | 20.85 | 6.92% | 5,547 |
| Apr 2, 2026 | 19.75 | 20.01 | 19.10 | 19.50 | 19.50 | -0.91% | 10,863 |
| Apr 1, 2026 | 17.94 | 19.79 | 17.94 | 19.68 | 19.68 | 9.70% | 1,251 |
| Mar 30, 2026 | 21.90 | 21.90 | 17.86 | 17.94 | 17.94 | -9.21% | 7,877 |
| Mar 27, 2026 | 21.20 | 23.44 | 19.00 | 19.76 | 19.76 | -9.85% | 7,733 |
| Mar 25, 2026 | 20.80 | 22.99 | 20.80 | 21.92 | 21.92 | -0.09% | 11,720 |
| Mar 24, 2026 | 22.90 | 22.90 | 21.00 | 21.94 | 21.94 | 4.48% | 859 |
| Mar 23, 2026 | 21.42 | 21.42 | 21.00 | 21.00 | 21.00 | -1.96% | 1,720 |
| Mar 20, 2026 | 22.06 | 22.80 | 20.85 | 21.42 | 21.42 | -3.90% | 15,989 |
| Mar 19, 2026 | 23.45 | 23.45 | 20.80 | 22.29 | 22.29 | -0.49% | 161 |
| Mar 18, 2026 | 23.00 | 23.74 | 22.40 | 22.40 | 22.40 | 1.91% | 655 |
| Mar 17, 2026 | 24.00 | 24.00 | 21.97 | 21.98 | 21.98 | 2.28% | 310 |
| Mar 16, 2026 | 22.88 | 22.88 | 21.49 | 21.49 | 21.49 | -0.56% | 355 |
| Mar 13, 2026 | 21.10 | 22.39 | 21.10 | 21.61 | 21.61 | -0.73% | 2,409 |
| Mar 12, 2026 | 20.90 | 21.80 | 20.80 | 21.77 | 21.77 | 2.16% | 1,938 |
| Mar 11, 2026 | 24.99 | 24.99 | 18.66 | 21.31 | 21.31 | -3.14% | 27,612 |
| 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 |