Prajay Engineers Syndicate Limited (BOM:531746)
India
· Delayed Price · Currency is INR 22.91
-0.86 (-3.62%)
At close: Apr 28, 2026
BOM:531746 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 24.70 | 24.70 | 21.92 | 22.01 | 22.01 | -3.93% | 5,665 |
| Apr 28, 2026 | 24.88 | 24.88 | 22.81 | 22.91 | 22.91 | -3.62% | 9,715 |
| Apr 27, 2026 | 24.08 | 24.08 | 23.05 | 23.77 | 23.77 | 5.27% | 5,147 |
| Apr 24, 2026 | 23.10 | 23.70 | 22.50 | 22.58 | 22.58 | -4.48% | 10,944 |
| Apr 23, 2026 | 25.16 | 25.16 | 23.34 | 23.64 | 23.64 | -6.89% | 26,716 |
| Apr 22, 2026 | 21.80 | 25.74 | 21.80 | 25.39 | 25.39 | 2.71% | 3,855 |
| Apr 21, 2026 | 26.50 | 26.50 | 24.47 | 24.72 | 24.72 | -3.63% | 3,106 |
| Apr 20, 2026 | 23.48 | 26.27 | 23.45 | 25.65 | 25.65 | 9.66% | 13,432 |
| Apr 17, 2026 | 22.20 | 24.00 | 22.20 | 23.39 | 23.39 | 4.28% | 6,023 |
| Apr 16, 2026 | 23.70 | 23.70 | 21.80 | 22.43 | 22.43 | -1.10% | 17,535 |
| Apr 15, 2026 | 20.71 | 23.25 | 20.71 | 22.68 | 22.68 | 3.37% | 8,718 |
| Apr 13, 2026 | 20.00 | 22.90 | 20.00 | 21.94 | 21.94 | -1.75% | 6,647 |
| Apr 10, 2026 | 23.37 | 24.16 | 22.12 | 22.33 | 22.33 | -1.37% | 4,282 |
| Apr 9, 2026 | 20.50 | 22.95 | 20.50 | 22.64 | 22.64 | 12.47% | 4,892 |
| Apr 8, 2026 | 20.72 | 21.48 | 20.13 | 20.13 | 20.13 | 1.67% | 6,453 |
| Apr 7, 2026 | 20.29 | 20.62 | 19.58 | 19.80 | 19.80 | -2.94% | 971 |
| Apr 6, 2026 | 21.76 | 21.76 | 20.10 | 20.40 | 20.40 | -0.54% | 1,126 |
| Apr 2, 2026 | 19.73 | 20.51 | 19.73 | 20.51 | 20.51 | 9.97% | 1,075 |
| Apr 1, 2026 | 18.24 | 18.65 | 18.24 | 18.65 | 18.65 | 4.78% | 6,342 |
| Mar 30, 2026 | 17.26 | 18.98 | 17.26 | 17.80 | 17.80 | -5.67% | 39,498 |
| Mar 27, 2026 | 19.75 | 19.75 | 18.50 | 18.87 | 18.87 | -4.94% | 23,868 |
| Mar 25, 2026 | 20.78 | 20.78 | 19.21 | 19.85 | 19.85 | 4.47% | 29,027 |
| Mar 24, 2026 | 19.08 | 19.43 | 18.34 | 19.00 | 19.00 | 5.26% | 11,355 |
| Mar 23, 2026 | 19.20 | 19.20 | 17.99 | 18.05 | 18.05 | -6.91% | 4,937 |
| Mar 20, 2026 | 19.90 | 19.90 | 19.31 | 19.39 | 19.39 | -2.81% | 1,792 |
| Mar 19, 2026 | 19.70 | 19.95 | 19.70 | 19.95 | 19.95 | - | 250 |
| Mar 18, 2026 | 18.30 | 20.00 | 18.30 | 19.95 | 19.95 | 8.96% | 2,753 |
| Mar 17, 2026 | 18.32 | 19.93 | 18.00 | 18.31 | 18.31 | -1.08% | 29,205 |
| Mar 16, 2026 | 19.20 | 19.20 | 17.95 | 18.51 | 18.51 | -1.65% | 8,600 |
| Mar 13, 2026 | 20.58 | 20.58 | 18.50 | 18.82 | 18.82 | -6.27% | 4,905 |
| Mar 12, 2026 | 22.10 | 22.10 | 19.89 | 20.08 | 20.08 | -9.14% | 8,979 |
| Mar 11, 2026 | 22.12 | 22.12 | 22.10 | 22.10 | 22.10 | 0.59% | 204 |
| Mar 10, 2026 | 21.96 | 22.69 | 21.96 | 21.97 | 21.97 | 0.64% | 36,167 |
| Mar 9, 2026 | 22.85 | 22.85 | 21.25 | 21.83 | 21.83 | -1.76% | 19,343 |
| Mar 6, 2026 | 23.25 | 23.80 | 22.21 | 22.22 | 22.22 | -0.45% | 12,770 |
| Mar 5, 2026 | 22.15 | 23.50 | 21.70 | 22.32 | 22.32 | 0.77% | 9,532 |
| Mar 4, 2026 | 20.21 | 22.15 | 19.05 | 22.15 | 22.15 | 8.47% | 5,443 |
| Mar 2, 2026 | 21.07 | 21.07 | 20.40 | 20.42 | 20.42 | -5.11% | 10,509 |
| Feb 27, 2026 | 23.35 | 23.35 | 21.00 | 21.52 | 21.52 | -4.01% | 4,410 |
| Feb 26, 2026 | 22.56 | 22.56 | 22.42 | 22.42 | 22.42 | 2.00% | 350 |
| Feb 25, 2026 | 22.99 | 22.99 | 21.77 | 21.98 | 21.98 | - | 4,835 |
| Feb 24, 2026 | 21.94 | 22.53 | 21.71 | 21.98 | 21.98 | 0.18% | 4,898 |
| Feb 23, 2026 | 22.11 | 22.60 | 21.41 | 21.94 | 21.94 | 0.18% | 764 |
| Feb 20, 2026 | 22.56 | 22.70 | 21.90 | 21.90 | 21.90 | -3.74% | 2,793 |
| Feb 19, 2026 | 22.37 | 22.95 | 21.50 | 22.75 | 22.75 | 1.11% | 16,924 |
| Feb 18, 2026 | 21.15 | 23.19 | 21.15 | 22.50 | 22.50 | 4.21% | 7,648 |
| Feb 17, 2026 | 20.07 | 21.95 | 20.07 | 21.59 | 21.59 | -1.86% | 5,753 |
| Feb 13, 2026 | 22.23 | 22.50 | 22.00 | 22.00 | 22.00 | -3.42% | 78 |
| Feb 12, 2026 | 22.87 | 23.01 | 22.75 | 22.78 | 22.78 | -0.35% | 3,740 |
| Feb 11, 2026 | 23.11 | 23.68 | 22.85 | 22.86 | 22.86 | -0.82% | 4,890 |
| Feb 10, 2026 | 22.47 | 23.36 | 22.46 | 23.05 | 23.05 | -0.22% | 1,168 |
| Feb 9, 2026 | 22.24 | 23.10 | 21.80 | 23.10 | 23.10 | 6.65% | 5,397 |
| Feb 6, 2026 | 21.99 | 22.12 | 21.25 | 21.66 | 21.66 | -1.50% | 6,525 |
| Feb 5, 2026 | 22.00 | 23.35 | 21.33 | 21.99 | 21.99 | -3.76% | 10,463 |
| Feb 4, 2026 | 23.11 | 23.44 | 22.61 | 22.85 | 22.85 | 1.33% | 4,505 |
| Feb 3, 2026 | 23.10 | 23.11 | 22.55 | 22.55 | 22.55 | 2.45% | 7,759 |
| Feb 2, 2026 | 22.45 | 22.45 | 22.00 | 22.01 | 22.01 | -4.43% | 5,276 |
| Feb 1, 2026 | 22.60 | 23.06 | 21.75 | 23.03 | 23.03 | 2.36% | 801 |
| Jan 30, 2026 | 22.47 | 22.50 | 21.45 | 22.50 | 22.50 | 3.16% | 4,005 |
| Jan 29, 2026 | 21.55 | 21.81 | 21.55 | 21.81 | 21.81 | -2.20% | 552 |
| Jan 28, 2026 | 21.40 | 22.30 | 21.03 | 22.30 | 22.30 | 3.24% | 3,890 |
| Jan 27, 2026 | 21.46 | 21.75 | 21.46 | 21.60 | 21.60 | -4.30% | 5,034 |
| Jan 23, 2026 | 22.60 | 23.25 | 22.57 | 22.57 | 22.57 | -4.97% | 7,957 |
| Jan 22, 2026 | 22.06 | 23.75 | 22.06 | 23.75 | 23.75 | 3.04% | 6,401 |
| Jan 21, 2026 | 22.79 | 24.00 | 22.01 | 23.05 | 23.05 | -0.17% | 20,842 |
| Jan 20, 2026 | 23.16 | 23.84 | 23.09 | 23.09 | 23.09 | -4.98% | 11,434 |
| Jan 19, 2026 | 24.46 | 25.62 | 24.30 | 24.30 | 24.30 | -4.97% | 27,426 |
| Jan 16, 2026 | 25.57 | 25.57 | 25.41 | 25.57 | 25.57 | 4.97% | 425 |
| Jan 14, 2026 | 22.96 | 24.36 | 22.96 | 24.36 | 24.36 | 5.00% | 4 |
| Jan 13, 2026 | 22.85 | 23.45 | 22.85 | 23.20 | 23.20 | 0.30% | 1,107 |
| Jan 12, 2026 | 22.51 | 23.62 | 22.51 | 23.13 | 23.13 | -1.45% | 1,606 |
| Jan 9, 2026 | 23.61 | 24.05 | 23.28 | 23.47 | 23.47 | -3.73% | 13,559 |
| Jan 8, 2026 | 25.20 | 25.20 | 24.37 | 24.38 | 24.38 | -4.95% | 6,084 |
| Jan 7, 2026 | 26.11 | 26.69 | 25.65 | 25.65 | 25.65 | -0.62% | 1,506 |
| Jan 6, 2026 | 26.72 | 27.00 | 25.80 | 25.81 | 25.81 | -4.37% | 1,637 |
| Jan 5, 2026 | 25.25 | 27.07 | 25.25 | 26.99 | 26.99 | 2.39% | 1,076 |
| Jan 2, 2026 | 26.64 | 26.64 | 26.13 | 26.36 | 26.36 | -0.08% | 2,164 |
| Jan 1, 2026 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 1.46% | 995 |
| Dec 31, 2025 | 25.54 | 26.00 | 25.11 | 26.00 | 26.00 | 3.17% | 8,634 |
| Dec 30, 2025 | 25.24 | 25.24 | 25.20 | 25.20 | 25.20 | -0.16% | 1,064 |
| Dec 29, 2025 | 25.26 | 25.26 | 25.08 | 25.24 | 25.24 | -0.08% | 1,136 |
| Dec 26, 2025 | 25.16 | 26.73 | 25.16 | 25.26 | 25.26 | -1.98% | 10,380 |
| Dec 24, 2025 | 26.30 | 27.20 | 25.32 | 25.77 | 25.77 | -1.34% | 26,451 |
| Dec 23, 2025 | 26.74 | 26.82 | 26.12 | 26.12 | 26.12 | -2.32% | 816 |
| Dec 22, 2025 | 27.00 | 27.00 | 26.73 | 26.74 | 26.74 | 0.87% | 4,387 |
| Dec 19, 2025 | 26.99 | 26.99 | 26.51 | 26.51 | 26.51 | 1.77% | 1,879 |
| Dec 18, 2025 | 26.51 | 26.61 | 25.81 | 26.05 | 26.05 | -3.52% | 1,120 |
| Dec 17, 2025 | 26.26 | 27.30 | 26.26 | 27.00 | 27.00 | - | 299 |
| Dec 16, 2025 | 27.52 | 27.52 | 26.70 | 27.00 | 27.00 | -2.46% | 14,363 |
| Dec 15, 2025 | 28.76 | 28.76 | 27.50 | 27.68 | 27.68 | -3.76% | 527 |
| Dec 12, 2025 | 27.77 | 28.76 | 27.75 | 28.76 | 28.76 | 0.77% | 13,745 |
| Dec 10, 2025 | 28.18 | 28.63 | 27.05 | 28.54 | 28.54 | 0.25% | 4,536 |
| Dec 9, 2025 | 27.93 | 28.89 | 26.53 | 28.47 | 28.47 | 1.97% | 27,729 |
| Dec 8, 2025 | 28.12 | 30.35 | 27.92 | 27.92 | 27.92 | -3.42% | 4,636 |
| Dec 5, 2025 | 29.25 | 29.25 | 28.50 | 28.91 | 28.91 | -2.07% | 4,958 |
| Dec 4, 2025 | 29.80 | 30.99 | 29.00 | 29.52 | 29.52 | -3.21% | 15,682 |
| Dec 3, 2025 | 31.15 | 31.93 | 30.16 | 30.50 | 30.50 | -2.09% | 2,373 |
| Dec 2, 2025 | 31.94 | 31.94 | 30.48 | 31.15 | 31.15 | 0.35% | 13,424 |
| Dec 1, 2025 | 31.94 | 31.94 | 30.93 | 31.04 | 31.04 | -0.80% | 21,699 |
| Nov 28, 2025 | 30.41 | 31.87 | 30.41 | 31.29 | 31.29 | -1.63% | 1,852 |