Prozone Realty Limited (BOM:534675)
India
· Delayed Price · Currency is INR 62.99
-1.66 (-2.57%)
At close: Apr 28, 2026
Prozone Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 64.60 | 65.00 | 62.80 | 62.99 | 62.99 | -2.57% | 16,717 |
| Apr 27, 2026 | 65.27 | 66.23 | 64.00 | 64.65 | 64.65 | 3.03% | 51,339 |
| Apr 24, 2026 | 62.45 | 64.80 | 59.99 | 62.75 | 62.75 | 0.53% | 23,380 |
| Apr 23, 2026 | 64.00 | 64.00 | 62.00 | 62.42 | 62.42 | -3.36% | 15,945 |
| Apr 22, 2026 | 63.02 | 66.21 | 62.00 | 64.59 | 64.59 | 3.66% | 60,191 |
| Apr 21, 2026 | 63.42 | 63.42 | 61.00 | 62.31 | 62.31 | -1.75% | 41,224 |
| Apr 20, 2026 | 61.74 | 63.80 | 60.85 | 63.42 | 63.42 | 4.77% | 59,072 |
| Apr 17, 2026 | 57.85 | 62.77 | 57.85 | 60.53 | 60.53 | 5.82% | 82,332 |
| Apr 16, 2026 | 57.75 | 58.15 | 56.11 | 57.20 | 57.20 | 0.44% | 31,961 |
| Apr 15, 2026 | 59.67 | 59.67 | 56.53 | 56.95 | 56.95 | -1.33% | 27,099 |
| Apr 13, 2026 | 59.10 | 59.30 | 55.99 | 57.72 | 57.72 | -0.22% | 21,974 |
| Apr 10, 2026 | 54.22 | 59.40 | 52.86 | 57.85 | 57.85 | 6.69% | 48,479 |
| Apr 9, 2026 | 52.98 | 55.70 | 52.85 | 54.22 | 54.22 | 2.24% | 153,737 |
| Apr 8, 2026 | 55.07 | 55.70 | 52.95 | 53.03 | 53.03 | 0.63% | 18,513 |
| Apr 7, 2026 | 48.06 | 54.35 | 48.06 | 52.70 | 52.70 | 6.40% | 51,182 |
| Apr 6, 2026 | 45.90 | 50.99 | 45.72 | 49.53 | 49.53 | 8.14% | 17,537 |
| Apr 2, 2026 | 44.84 | 49.64 | 44.80 | 45.80 | 45.80 | 1.87% | 21,880 |
| Apr 1, 2026 | 43.63 | 45.10 | 43.37 | 44.96 | 44.96 | 9.79% | 12,723 |
| Mar 30, 2026 | 43.88 | 45.00 | 40.62 | 40.95 | 40.95 | -8.76% | 5,712 |
| Mar 27, 2026 | 46.10 | 46.10 | 44.33 | 44.88 | 44.88 | -4.14% | 16,716 |
| Mar 25, 2026 | 43.42 | 48.00 | 43.42 | 46.82 | 46.82 | 7.61% | 30,924 |
| Mar 24, 2026 | 42.28 | 44.16 | 42.28 | 43.51 | 43.51 | 1.61% | 15,680 |
| Mar 23, 2026 | 43.00 | 43.42 | 42.68 | 42.82 | 42.82 | -4.12% | 21,605 |
| Mar 20, 2026 | 45.00 | 45.47 | 44.63 | 44.66 | 44.66 | -0.84% | 3,245 |
| Mar 19, 2026 | 43.99 | 45.44 | 43.99 | 45.04 | 45.04 | 0.18% | 2,788 |
| Mar 18, 2026 | 45.00 | 46.00 | 44.77 | 44.96 | 44.96 | 0.29% | 7,195 |
| Mar 17, 2026 | 43.40 | 46.46 | 43.04 | 44.83 | 44.83 | 2.77% | 7,428 |
| Mar 16, 2026 | 42.95 | 44.00 | 42.52 | 43.62 | 43.62 | 1.49% | 67,651 |
| Mar 13, 2026 | 44.40 | 44.40 | 42.91 | 42.98 | 42.98 | -3.46% | 1,711 |
| Mar 12, 2026 | 44.83 | 46.11 | 44.50 | 44.52 | 44.52 | -2.86% | 3,825 |
| Mar 11, 2026 | 47.30 | 47.58 | 45.61 | 45.83 | 45.83 | -0.63% | 24,136 |
| Mar 10, 2026 | 43.77 | 46.97 | 43.77 | 46.12 | 46.12 | 6.14% | 23,037 |
| 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 |