Prithvi Exchange (India) Limited (BOM:531688)
India
· Delayed Price · Currency is INR 120.98
+3.14 (2.66%)
At close: Apr 29, 2026
Prithvi Exchange (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 127.80 | 127.80 | 120.51 | 120.98 | 120.98 | 2.66% | 799 |
| Apr 28, 2026 | 120.34 | 124.90 | 115.41 | 117.84 | 117.84 | 1.29% | 302 |
| Apr 27, 2026 | 118.00 | 127.00 | 111.99 | 116.34 | 116.34 | -3.44% | 1,663 |
| Apr 24, 2026 | 120.40 | 127.99 | 111.40 | 120.48 | 120.48 | -3.12% | 1,516 |
| Apr 23, 2026 | 135.00 | 135.00 | 119.50 | 124.36 | 124.36 | -0.09% | 7,477 |
| Apr 22, 2026 | 129.80 | 131.29 | 122.50 | 124.47 | 124.47 | -0.65% | 891 |
| Apr 21, 2026 | 132.00 | 132.00 | 125.01 | 125.29 | 125.29 | -4.31% | 751 |
| Apr 20, 2026 | 133.00 | 133.00 | 119.00 | 130.94 | 130.94 | 2.38% | 749 |
| Apr 17, 2026 | 131.80 | 134.70 | 127.00 | 127.89 | 127.89 | -0.68% | 1,053 |
| Apr 16, 2026 | 134.76 | 134.76 | 126.75 | 128.76 | 128.76 | 1.83% | 679 |
| Apr 15, 2026 | 115.50 | 131.00 | 115.50 | 126.44 | 126.44 | 5.45% | 15,742 |
| Apr 13, 2026 | 124.50 | 124.50 | 115.01 | 119.90 | 119.90 | 1.05% | 155 |
| Apr 10, 2026 | 119.75 | 121.98 | 113.60 | 118.66 | 118.66 | 3.25% | 2,033 |
| Apr 9, 2026 | 128.40 | 128.40 | 113.10 | 114.93 | 114.93 | -3.79% | 1,787 |
| Apr 8, 2026 | 113.30 | 125.30 | 113.30 | 119.46 | 119.46 | 7.14% | 3,958 |
| Apr 7, 2026 | 115.89 | 115.89 | 111.40 | 111.50 | 111.50 | 1.04% | 1,516 |
| Apr 6, 2026 | 108.50 | 117.64 | 108.26 | 110.35 | 110.35 | 1.58% | 683 |
| Apr 2, 2026 | 110.01 | 110.01 | 104.02 | 108.63 | 108.63 | -5.85% | 3,140 |
| Apr 1, 2026 | 102.20 | 115.44 | 102.20 | 115.38 | 115.38 | 19.94% | 12,706 |
| Mar 30, 2026 | 106.90 | 106.90 | 91.25 | 96.20 | 96.20 | -10.05% | 15,773 |
| Mar 27, 2026 | 110.60 | 115.75 | 105.05 | 106.95 | 106.95 | -10.05% | 4,861 |
| Mar 25, 2026 | 111.10 | 124.00 | 110.00 | 118.90 | 118.90 | 6.83% | 8,585 |
| Mar 24, 2026 | 108.00 | 118.85 | 101.00 | 111.30 | 111.30 | 5.00% | 14,096 |
| Mar 23, 2026 | 108.00 | 108.00 | 103.00 | 106.00 | 106.00 | -1.85% | 805 |
| Mar 20, 2026 | 105.55 | 114.50 | 105.25 | 108.00 | 108.00 | 2.91% | 4,732 |
| Mar 19, 2026 | 111.00 | 111.00 | 104.00 | 104.95 | 104.95 | -6.21% | 2,129 |
| Mar 18, 2026 | 110.00 | 114.95 | 108.25 | 111.90 | 111.90 | 0.40% | 5,217 |
| Mar 17, 2026 | 110.30 | 117.00 | 110.00 | 111.45 | 111.45 | -1.37% | 1,048 |
| Mar 16, 2026 | 113.75 | 113.75 | 109.40 | 113.00 | 113.00 | -0.66% | 2,013 |
| Mar 13, 2026 | 122.00 | 122.00 | 112.80 | 113.75 | 113.75 | -5.21% | 1,815 |
| Mar 12, 2026 | 122.00 | 122.00 | 115.00 | 120.00 | 120.00 | -1.64% | 297 |
| Mar 11, 2026 | 114.60 | 122.00 | 114.60 | 122.00 | 122.00 | 0.41% | 777 |
| Mar 10, 2026 | 118.00 | 122.00 | 117.80 | 121.50 | 121.50 | 2.97% | 419 |
| Mar 9, 2026 | 123.50 | 123.50 | 116.60 | 118.00 | 118.00 | -4.84% | 585 |
| Mar 6, 2026 | 123.95 | 125.00 | 120.00 | 124.00 | 124.00 | -0.44% | 864 |
| Mar 5, 2026 | 123.70 | 128.00 | 123.70 | 124.55 | 124.55 | 0.69% | 850 |
| Mar 4, 2026 | 134.70 | 134.70 | 122.50 | 123.70 | 123.70 | -7.27% | 2,149 |
| Mar 2, 2026 | 126.95 | 136.00 | 124.40 | 133.40 | 133.40 | 4.59% | 21,395 |
| Feb 27, 2026 | 132.20 | 134.95 | 121.00 | 127.55 | 127.55 | -0.78% | 20,550 |
| Feb 26, 2026 | 108.10 | 131.00 | 108.10 | 128.55 | 128.55 | 16.55% | 20,685 |
| Feb 25, 2026 | 112.50 | 114.90 | 104.00 | 110.30 | 110.30 | -1.47% | 1,079 |
| Feb 24, 2026 | 106.00 | 117.95 | 106.00 | 111.95 | 111.95 | 1.54% | 1,317 |
| Feb 23, 2026 | 116.00 | 119.80 | 107.00 | 110.25 | 110.25 | -4.96% | 3,553 |
| Feb 20, 2026 | 125.40 | 125.40 | 115.00 | 116.00 | 116.00 | -7.05% | 1,167 |
| Feb 19, 2026 | 121.60 | 126.00 | 115.10 | 124.80 | 124.80 | 2.63% | 893 |
| Feb 18, 2026 | 121.00 | 130.00 | 116.55 | 121.60 | 121.60 | -5.66% | 850 |
| Feb 17, 2026 | 130.95 | 133.90 | 125.50 | 128.90 | 128.90 | -0.66% | 1,066 |
| Feb 16, 2026 | 123.95 | 131.70 | 121.50 | 129.75 | 129.75 | 4.68% | 2,440 |
| Feb 13, 2026 | 126.60 | 126.60 | 117.00 | 123.95 | 123.95 | -2.82% | 655 |
| Feb 12, 2026 | 134.00 | 134.00 | 125.60 | 127.55 | 127.55 | -0.78% | 403 |
| Feb 11, 2026 | 135.20 | 138.75 | 126.00 | 128.55 | 128.55 | -4.64% | 3,173 |
| Feb 10, 2026 | 133.90 | 139.95 | 131.25 | 134.80 | 134.80 | 2.82% | 15,668 |
| Feb 9, 2026 | 140.00 | 140.00 | 128.15 | 131.10 | 131.10 | 3.43% | 13,266 |
| Feb 6, 2026 | 127.00 | 127.90 | 120.00 | 126.75 | 125.25 | - | 6,960 |
| Feb 5, 2026 | 120.25 | 130.00 | 120.25 | 126.75 | 125.25 | 5.41% | 22,670 |
| Feb 4, 2026 | 109.00 | 122.40 | 109.00 | 120.25 | 118.83 | 16.92% | 17,287 |
| Feb 3, 2026 | 97.60 | 112.70 | 93.00 | 102.85 | 101.63 | 8.55% | 1,072 |
| Feb 2, 2026 | 92.05 | 97.00 | 92.05 | 94.75 | 93.63 | -0.89% | 2,027 |
| Feb 1, 2026 | 97.00 | 100.30 | 93.05 | 95.60 | 94.47 | -6.27% | 5,159 |
| Jan 30, 2026 | 104.30 | 104.30 | 97.50 | 102.00 | 100.79 | -0.24% | 1,152 |
| Jan 29, 2026 | 109.70 | 109.70 | 100.00 | 102.25 | 101.04 | 2.25% | 1,604 |
| Jan 28, 2026 | 100.00 | 101.80 | 96.40 | 100.00 | 98.82 | 1.88% | 735 |
| Jan 27, 2026 | 102.00 | 102.00 | 94.10 | 98.15 | 96.99 | -2.82% | 1,031 |
| Jan 23, 2026 | 115.00 | 115.00 | 97.50 | 101.00 | 99.80 | 1.97% | 735 |
| Jan 22, 2026 | 103.00 | 103.00 | 95.00 | 99.05 | 97.88 | -3.83% | 3,840 |
| Jan 21, 2026 | 98.80 | 103.50 | 95.00 | 103.00 | 101.78 | -0.82% | 1,527 |
| Jan 20, 2026 | 106.05 | 106.05 | 102.10 | 103.85 | 102.62 | -1.10% | 636 |
| Jan 19, 2026 | 100.40 | 108.50 | 100.40 | 105.00 | 103.76 | -2.01% | 1,953 |
| Jan 16, 2026 | 94.10 | 114.30 | 94.10 | 107.15 | 105.88 | -4.16% | 3,313 |
| Jan 14, 2026 | 114.00 | 117.40 | 105.00 | 111.80 | 110.48 | 1.18% | 1,276 |
| Jan 13, 2026 | 109.00 | 119.75 | 109.00 | 110.50 | 109.19 | 2.36% | 2,261 |
| Jan 12, 2026 | 109.15 | 115.80 | 107.00 | 107.95 | 106.67 | -1.10% | 1,345 |
| Jan 9, 2026 | 115.90 | 115.95 | 105.65 | 109.15 | 107.86 | -5.91% | 2,139 |
| Jan 8, 2026 | 110.75 | 116.00 | 103.90 | 116.00 | 114.63 | 3.39% | 992 |
| Jan 7, 2026 | 110.55 | 116.50 | 110.50 | 112.20 | 110.87 | 1.49% | 1,401 |
| Jan 6, 2026 | 111.05 | 114.25 | 110.00 | 110.55 | 109.24 | -0.41% | 1,697 |
| Jan 5, 2026 | 114.00 | 119.00 | 110.00 | 111.00 | 109.69 | -2.63% | 2,678 |
| Jan 2, 2026 | 111.00 | 120.95 | 111.00 | 114.00 | 112.65 | -4.20% | 522 |
| Jan 1, 2026 | 113.10 | 121.50 | 113.10 | 119.00 | 117.59 | 1.32% | 258 |
| Dec 31, 2025 | 124.00 | 124.00 | 110.55 | 117.45 | 116.06 | 3.98% | 936 |
| Dec 30, 2025 | 117.00 | 117.00 | 111.00 | 112.95 | 111.61 | 2.59% | 678 |
| Dec 29, 2025 | 113.60 | 118.70 | 108.60 | 110.10 | 108.80 | -4.26% | 3,545 |
| Dec 26, 2025 | 125.80 | 125.80 | 114.30 | 115.00 | 113.64 | -0.04% | 368 |
| Dec 24, 2025 | 113.35 | 118.90 | 113.35 | 115.05 | 113.69 | 0.52% | 701 |
| Dec 23, 2025 | 119.25 | 119.25 | 113.50 | 114.45 | 113.10 | -3.05% | 1,460 |
| Dec 22, 2025 | 112.85 | 119.40 | 112.15 | 118.05 | 116.65 | 2.79% | 2,220 |
| Dec 19, 2025 | 115.25 | 117.00 | 111.15 | 114.85 | 113.49 | -0.35% | 327 |
| Dec 18, 2025 | 114.00 | 123.90 | 111.15 | 115.25 | 113.89 | -0.04% | 2,691 |
| Dec 17, 2025 | 115.30 | 119.80 | 115.00 | 115.30 | 113.94 | - | 670 |
| Dec 16, 2025 | 116.45 | 119.95 | 113.25 | 115.30 | 113.94 | -0.99% | 56 |
| Dec 15, 2025 | 119.10 | 124.40 | 113.40 | 116.45 | 115.07 | 2.10% | 740 |
| Dec 12, 2025 | 113.00 | 119.95 | 111.40 | 114.05 | 112.70 | 0.13% | 1,219 |
| Dec 11, 2025 | 118.00 | 118.00 | 112.00 | 113.90 | 112.55 | 0.04% | 820 |
| Dec 10, 2025 | 113.00 | 119.90 | 113.00 | 113.85 | 112.50 | -0.09% | 1,283 |
| Dec 9, 2025 | 124.95 | 124.95 | 113.00 | 113.95 | 112.60 | -0.18% | 1,965 |
| Dec 8, 2025 | 120.50 | 127.85 | 112.00 | 114.15 | 112.80 | -9.91% | 760 |
| Dec 5, 2025 | 124.00 | 127.50 | 122.00 | 126.70 | 125.20 | 2.18% | 15 |
| Dec 4, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 122.53 | -1.00% | 1 |
| Dec 3, 2025 | 119.80 | 127.85 | 115.15 | 125.25 | 123.77 | 4.72% | 601 |
| Dec 2, 2025 | 122.30 | 122.30 | 118.00 | 119.60 | 118.18 | -2.21% | 1,375 |