Prozone Realty Limited (BOM:534675)
India
· Delayed Price · Currency is INR 43.45
-1.93 (-4.25%)
At close: Mar 9, 2026
Prozone Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 43.54 | 43.71 | 41.29 | 43.45 | 43.45 | -4.25% | 9,449 |
| Mar 6, 2026 | 45.00 | 46.09 | 45.00 | 45.38 | 45.38 | -0.92% | 2,402 |
| Mar 5, 2026 | 47.80 | 47.89 | 44.00 | 45.80 | 45.80 | 1.04% | 25,505 |
| Mar 4, 2026 | 46.75 | 46.75 | 45.10 | 45.33 | 45.33 | -3.04% | 19,506 |
| Mar 2, 2026 | 49.30 | 49.30 | 46.20 | 46.75 | 46.75 | -5.13% | 7,664 |
| Feb 27, 2026 | 50.34 | 50.41 | 49.25 | 49.28 | 49.28 | -2.70% | 6,305 |
| Feb 26, 2026 | 49.78 | 51.18 | 49.77 | 50.65 | 50.65 | 1.77% | 1,929 |
| Feb 25, 2026 | 50.60 | 50.60 | 49.27 | 49.77 | 49.77 | -1.25% | 3,394 |
| Feb 24, 2026 | 51.78 | 51.78 | 50.40 | 50.40 | 50.40 | -2.48% | 1,141 |
| Feb 23, 2026 | 49.95 | 53.07 | 49.95 | 51.68 | 51.68 | 1.91% | 7,369 |
| Feb 20, 2026 | 51.81 | 51.81 | 50.59 | 50.71 | 50.71 | -0.86% | 6,374 |
| Feb 19, 2026 | 53.88 | 54.83 | 51.00 | 51.15 | 51.15 | -4.23% | 8,920 |
| Feb 18, 2026 | 54.45 | 55.49 | 53.25 | 53.41 | 53.41 | -2.89% | 4,201 |
| Feb 17, 2026 | 53.87 | 56.18 | 53.87 | 55.00 | 55.00 | 0.05% | 1,218 |
| Feb 16, 2026 | 56.43 | 56.92 | 54.79 | 54.97 | 54.97 | -4.20% | 4,918 |
| Feb 13, 2026 | 56.21 | 58.91 | 56.21 | 57.38 | 57.38 | -1.61% | 2,955 |
| Feb 12, 2026 | 59.75 | 59.75 | 57.79 | 58.32 | 58.32 | -0.72% | 18,995 |
| Feb 11, 2026 | 55.00 | 60.13 | 55.00 | 58.74 | 58.74 | 0.12% | 13,707 |
| Feb 10, 2026 | 52.10 | 61.00 | 52.10 | 58.67 | 58.67 | 10.41% | 116,438 |
| Feb 9, 2026 | 51.27 | 55.37 | 51.16 | 53.14 | 53.14 | 7.12% | 70,323 |
| Feb 6, 2026 | 49.09 | 50.65 | 48.50 | 49.61 | 49.61 | 2.10% | 1,677 |
| Feb 5, 2026 | 49.16 | 49.16 | 48.50 | 48.59 | 48.59 | -1.16% | 1,236 |
| Feb 4, 2026 | 48.41 | 49.49 | 48.06 | 49.16 | 49.16 | 0.53% | 6,217 |
| Feb 3, 2026 | 49.37 | 49.88 | 47.55 | 48.90 | 48.90 | 1.10% | 9,540 |
| Feb 2, 2026 | 46.51 | 49.19 | 46.51 | 48.37 | 48.37 | -0.25% | 13,796 |
| Feb 1, 2026 | 48.82 | 51.94 | 47.56 | 48.49 | 48.49 | -2.67% | 42,559 |
| Jan 30, 2026 | 47.82 | 49.82 | 47.61 | 49.82 | 49.82 | 4.99% | 12,126 |
| Jan 29, 2026 | 47.95 | 49.39 | 47.39 | 47.45 | 47.45 | -4.87% | 35,148 |
| Jan 28, 2026 | 51.87 | 51.87 | 49.78 | 49.88 | 49.88 | -4.81% | 24,476 |
| Jan 27, 2026 | 53.01 | 53.99 | 51.30 | 52.40 | 52.40 | -2.96% | 52,609 |
| Jan 23, 2026 | 52.06 | 54.06 | 52.06 | 54.00 | 54.00 | 1.89% | 25,738 |
| Jan 22, 2026 | 52.22 | 53.00 | 52.09 | 53.00 | 53.00 | -0.28% | 13,282 |
| Jan 21, 2026 | 52.92 | 53.15 | 52.92 | 53.15 | 53.15 | -1.57% | 4,483 |
| Jan 20, 2026 | 55.49 | 55.49 | 54.00 | 54.00 | 54.00 | -1.82% | 31,300 |
| Jan 19, 2026 | 53.79 | 55.00 | 53.54 | 55.00 | 55.00 | 0.68% | 112,539 |
| Jan 16, 2026 | 54.63 | 54.65 | 54.63 | 54.63 | 54.63 | -1.99% | 2,538 |
| Jan 14, 2026 | 55.75 | 56.50 | 55.74 | 55.74 | 55.74 | -1.99% | 6,418 |
| Jan 13, 2026 | 56.87 | 56.87 | 56.87 | 56.87 | 56.87 | -2.00% | 28,385 |
| Jan 12, 2026 | 58.03 | 58.03 | 58.03 | 58.03 | 58.03 | -1.99% | 811 |
| Jan 9, 2026 | 59.21 | 59.21 | 59.21 | 59.21 | 59.21 | -1.99% | 1,595 |
| Jan 8, 2026 | 62.87 | 62.87 | 60.41 | 60.41 | 60.41 | -2.00% | 332,734 |
| Jan 7, 2026 | 61.64 | 61.64 | 61.64 | 61.64 | 61.64 | 1.99% | 261,547 |
| Jan 6, 2026 | 60.44 | 60.44 | 60.44 | 60.44 | 60.44 | 1.99% | 29,019 |
| Jan 5, 2026 | 59.26 | 59.26 | 59.26 | 59.26 | 59.26 | 2.00% | 25,705 |
| Jan 2, 2026 | 58.00 | 58.12 | 58.00 | 58.10 | 58.10 | 1.95% | 9,520 |
| Jan 1, 2026 | 56.99 | 56.99 | 56.99 | 56.99 | 56.99 | 1.99% | 9,699 |
| Dec 31, 2025 | 55.88 | 55.88 | 55.88 | 55.88 | 55.88 | 1.99% | 797 |
| Dec 30, 2025 | 54.79 | 54.79 | 54.79 | 54.79 | 54.79 | 1.99% | 7,563 |
| Dec 29, 2025 | 53.72 | 53.72 | 53.72 | 53.72 | 53.72 | 1.99% | 6,463 |
| Dec 26, 2025 | 53.04 | 53.04 | 52.50 | 52.67 | 52.67 | 1.29% | 32,494 |
| Dec 24, 2025 | 52.02 | 52.02 | 52.00 | 52.00 | 52.00 | 1.96% | 3,417 |
| Dec 23, 2025 | 50.94 | 51.00 | 50.94 | 51.00 | 51.00 | -1.87% | 1,932 |
| Dec 22, 2025 | 49.95 | 51.97 | 49.95 | 51.97 | 51.97 | 1.98% | 15,435 |
| Dec 19, 2025 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | -1.98% | 5,100 |
| Dec 18, 2025 | 51.99 | 51.99 | 51.99 | 51.99 | 51.99 | -2.00% | 50 |
| Dec 17, 2025 | 53.05 | 53.05 | 53.05 | 53.05 | 53.05 | -2.00% | 500 |
| Dec 16, 2025 | 54.25 | 56.40 | 54.13 | 54.13 | 54.13 | -4.99% | 8,941 |
| Dec 15, 2025 | 57.14 | 57.14 | 55.00 | 56.97 | 56.97 | 4.69% | 110,288 |
| Dec 12, 2025 | 54.42 | 54.42 | 54.42 | 54.42 | 54.42 | 5.00% | 21,447 |
| Dec 11, 2025 | 51.68 | 51.83 | 50.43 | 51.83 | 51.83 | 4.98% | 73,786 |
| Dec 10, 2025 | 46.81 | 49.37 | 46.81 | 49.37 | 49.37 | 5.00% | 34,778 |
| Dec 9, 2025 | 45.30 | 49.19 | 45.00 | 47.02 | 47.02 | 0.15% | 9,347 |
| Dec 8, 2025 | 51.25 | 51.69 | 46.95 | 46.95 | 46.95 | -5.00% | 10,801 |
| Dec 5, 2025 | 49.63 | 49.63 | 49.42 | 49.42 | 49.42 | -1.98% | 19,839 |
| Dec 4, 2025 | 50.64 | 50.68 | 50.42 | 50.42 | 50.42 | -1.94% | 10,107 |
| Dec 3, 2025 | 51.39 | 51.42 | 51.39 | 51.42 | 51.42 | -1.93% | 9,080 |
| Dec 2, 2025 | 52.67 | 53.60 | 52.43 | 52.43 | 52.43 | -2.00% | 26,209 |
| Dec 1, 2025 | 53.55 | 53.56 | 53.50 | 53.50 | 53.50 | -2.00% | 527,385 |
| Nov 28, 2025 | 53.60 | 54.59 | 53.60 | 54.59 | 54.59 | 1.09% | 11,166 |
| Nov 27, 2025 | 54.89 | 54.89 | 54.00 | 54.00 | 54.00 | -1.82% | 15,326 |
| Nov 26, 2025 | 53.33 | 55.00 | 53.33 | 55.00 | 55.00 | 1.08% | 17,460 |
| Nov 25, 2025 | 54.63 | 54.63 | 54.41 | 54.41 | 54.41 | -2.00% | 7,641 |
| Nov 24, 2025 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | -1.99% | 1,885 |
| Nov 21, 2025 | 57.60 | 57.60 | 56.65 | 56.65 | 56.65 | -1.99% | 35,682 |
| Nov 20, 2025 | 55.54 | 57.80 | 55.54 | 57.80 | 57.80 | 1.99% | 30,671 |
| Nov 19, 2025 | 56.70 | 56.70 | 56.67 | 56.67 | 56.67 | -1.99% | 48,785 |
| Nov 18, 2025 | 57.82 | 57.82 | 57.82 | 57.82 | 57.82 | -2.00% | 34,945 |
| Nov 17, 2025 | 58.96 | 59.00 | 58.96 | 59.00 | 59.00 | -1.93% | 48,818 |
| Nov 14, 2025 | 60.20 | 60.20 | 60.16 | 60.16 | 60.16 | -1.99% | 30,732 |
| Nov 13, 2025 | 60.27 | 61.49 | 60.27 | 61.38 | 61.38 | -0.20% | 28,476 |
| Nov 12, 2025 | 62.77 | 62.77 | 61.50 | 61.50 | 61.50 | -1.99% | 57,050 |
| Nov 11, 2025 | 63.00 | 63.00 | 62.02 | 62.75 | 62.75 | -0.40% | 101,518 |
| Nov 10, 2025 | 62.18 | 63.44 | 62.18 | 63.00 | 63.00 | -0.69% | 198,294 |
| Nov 7, 2025 | 63.44 | 63.44 | 63.44 | 63.44 | 63.44 | -1.99% | 23,211 |
| Nov 6, 2025 | 64.73 | 64.73 | 64.73 | 64.73 | 64.73 | -2.00% | 3,685 |
| Nov 4, 2025 | 66.05 | 66.05 | 66.05 | 66.05 | 66.05 | -1.99% | 10,039 |
| Nov 3, 2025 | 67.39 | 67.39 | 67.39 | 67.39 | 67.39 | -1.99% | 4,424 |
| Oct 31, 2025 | 68.76 | 68.76 | 68.76 | 68.76 | 68.76 | -2.00% | 37,832 |
| Oct 30, 2025 | 70.16 | 70.16 | 70.16 | 70.16 | 70.16 | -2.00% | 22,074 |
| Oct 29, 2025 | 71.59 | 71.59 | 71.59 | 71.59 | 71.59 | 4.99% | 16,036 |
| Oct 28, 2025 | 68.19 | 68.19 | 65.76 | 68.19 | 68.19 | 4.99% | 11,178 |
| Oct 27, 2025 | 64.95 | 64.95 | 63.40 | 64.95 | 64.95 | 5.00% | 106,346 |
| Oct 24, 2025 | 59.05 | 61.86 | 59.05 | 61.86 | 61.86 | 4.99% | 54,835 |
| Oct 23, 2025 | 58.60 | 61.88 | 58.58 | 58.92 | 58.92 | -1.32% | 20,917 |
| Oct 21, 2025 | 58.25 | 61.42 | 58.25 | 59.71 | 59.71 | 2.05% | 12,470 |
| Oct 20, 2025 | 56.55 | 59.79 | 56.55 | 58.51 | 58.51 | 0.91% | 14,346 |
| Oct 17, 2025 | 57.60 | 59.79 | 57.60 | 57.98 | 57.98 | -1.09% | 12,242 |
| Oct 16, 2025 | 59.69 | 59.70 | 58.20 | 58.62 | 58.62 | 0.31% | 26,489 |
| Oct 15, 2025 | 58.00 | 59.50 | 57.55 | 58.44 | 58.44 | -1.03% | 8,438 |
| Oct 14, 2025 | 59.35 | 60.00 | 58.31 | 59.05 | 59.05 | -1.89% | 10,502 |