Prime Capital Market Limited (BOM:535514)
India
· Delayed Price · Currency is INR 7.86
+0.37 (4.94%)
At close: Apr 28, 2026
Prime Capital Market Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 4.94% | 2,665 |
| Apr 27, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 4.90% | 1,112 |
| Apr 24, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 5.00% | 390 |
| Apr 23, 2026 | 6.80 | 6.80 | 6.70 | 6.80 | 6.80 | 4.94% | 5,139 |
| Apr 22, 2026 | 6.51 | 6.51 | 6.48 | 6.48 | 6.48 | 4.52% | 187 |
| Apr 13, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 4.91% | 701 |
| Apr 10, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - | 5,064 |
| Apr 8, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 4.97% | 1 |
| Apr 7, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 4.84% | 1 |
| Apr 6, 2026 | 5.30 | 5.37 | 5.30 | 5.37 | 5.37 | 4.88% | 6,781 |
| Apr 2, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - | 10 |
| Mar 30, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - | 2 |
| Mar 27, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -2.48% | 27,000 |
| Mar 24, 2026 | 5.46 | 5.46 | 5.25 | 5.25 | 5.25 | -3.85% | 1,156 |
| Mar 23, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -4.88% | 1 |
| Mar 20, 2026 | 5.73 | 5.74 | 5.73 | 5.74 | 5.74 | 0.17% | 82 |
| Mar 17, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - | 5 |
| Mar 16, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - | 1 |
| Mar 12, 2026 | 5.72 | 5.73 | 5.72 | 5.73 | 5.73 | -0.17% | 38 |
| Mar 11, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | 2 |
| Mar 10, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -4.97% | 1 |
| Mar 9, 2026 | 6.35 | 6.35 | 6.04 | 6.04 | 6.04 | -4.88% | 401 |
| Mar 6, 2026 | 6.06 | 6.35 | 6.06 | 6.35 | 6.35 | 4.96% | 127 |
| Mar 5, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 2 |
| Mar 2, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 2.37% | 1 |
| Feb 27, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 4.97% | 2,010 |
| Feb 26, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 4.84% | 2 |
| Feb 23, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 4.88% | 1 |
| Feb 20, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -4.83% | 1 |
| Feb 18, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 4.87% | 2 |
| Feb 17, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 4.91% | 180 |
| Feb 13, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 4.94% | 1,256 |
| Feb 5, 2026 | 4.88 | 4.88 | 4.66 | 4.66 | 4.66 | -4.90% | 17 |
| Feb 3, 2026 | 5.17 | 5.17 | 4.90 | 4.90 | 4.90 | -4.85% | 1,002 |
| Feb 2, 2026 | 5.42 | 5.42 | 5.15 | 5.15 | 5.15 | -4.98% | 21 |
| Jan 29, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -4.91% | 2 |
| Jan 28, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -5.00% | 100 |
| Jan 27, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.99% | 1,001 |
| Jan 23, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - | 84 |
| Jan 22, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -4.87% | 1 |
| Jan 21, 2026 | 6.70 | 6.70 | 6.37 | 6.37 | 6.37 | -4.93% | 29 |
| Jan 16, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 1,006 |
| Jan 14, 2026 | 6.93 | 6.93 | 6.70 | 6.70 | 6.70 | -4.29% | 6,974 |
| Jan 13, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -4.76% | 10 |
| Jan 12, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | 106 |
| Jan 7, 2026 | 7.19 | 7.35 | 7.19 | 7.35 | 7.35 | -2.78% | 14,173 |
| Jan 6, 2026 | 7.95 | 7.95 | 7.56 | 7.56 | 7.56 | -4.91% | 157 |
| Jan 5, 2026 | 8.36 | 8.36 | 7.95 | 7.95 | 7.95 | -4.90% | 31 |
| Jan 2, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - | 12 |
| Jan 1, 2026 | 8.38 | 8.38 | 8.36 | 8.36 | 8.36 | -0.24% | 27 |
| Dec 31, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - | 24 |
| Dec 30, 2025 | 8.34 | 8.38 | 8.34 | 8.38 | 8.38 | -4.45% | 72 |
| Dec 29, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | - | 300 |
| Dec 26, 2025 | 7.95 | 8.77 | 7.95 | 8.77 | 8.77 | 4.90% | 23,511 |
| Dec 24, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -5.00% | 35 |
| Dec 23, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 1,343 |
| Dec 22, 2025 | 8.60 | 8.80 | 8.60 | 8.80 | 8.80 | 2.33% | 294 |
| Dec 19, 2025 | 8.40 | 8.60 | 8.20 | 8.60 | 8.60 | 4.88% | 3,014 |
| Dec 18, 2025 | 7.94 | 8.30 | 7.55 | 8.20 | 8.20 | 3.27% | 5,214 |
| Dec 17, 2025 | 7.70 | 7.94 | 7.70 | 7.94 | 7.94 | 4.89% | 4,106 |
| Dec 16, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 4.99% | 1,520 |
| Dec 15, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 0.98% | 1,106 |
| Dec 12, 2025 | 7.88 | 7.88 | 7.14 | 7.14 | 7.14 | -4.93% | 1,795 |
| Dec 11, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | -4.94% | 4,119 |
| Dec 10, 2025 | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | -2.47% | 5 |
| Dec 9, 2025 | 8.14 | 8.15 | 8.10 | 8.10 | 8.10 | 4.25% | 154 |
| Dec 8, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 5.00% | 1,347 |
| Dec 5, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 9,789 |
| Dec 4, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 4.96% | 238 |
| Dec 3, 2025 | 7.06 | 7.06 | 7.05 | 7.05 | 7.05 | 4.75% | 124 |
| Nov 28, 2025 | 6.42 | 6.73 | 6.42 | 6.73 | 6.73 | 4.99% | 95 |
| Nov 27, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 4.91% | 1 |
| Nov 26, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | -4.98% | 1 |
| Nov 25, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 4.72% | 80 |
| Nov 24, 2025 | 6.19 | 6.19 | 6.14 | 6.14 | 6.14 | - | 18,089 |
| Nov 21, 2025 | 6.46 | 6.76 | 6.14 | 6.14 | 6.14 | -4.95% | 10,431 |
| Nov 20, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | - | 2 |
| Nov 19, 2025 | 6.80 | 6.80 | 6.46 | 6.46 | 6.46 | -5.00% | 341 |
| Nov 18, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 1 |
| Nov 17, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -4.90% | 2,000 |
| Nov 14, 2025 | 7.88 | 7.88 | 7.15 | 7.15 | 7.15 | -4.92% | 30 |
| Nov 13, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - | 1,300 |
| Nov 12, 2025 | 8.07 | 8.07 | 7.52 | 7.52 | 7.52 | -2.46% | 1,499 |
| Nov 11, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 1.18% | 5,000 |
| Nov 10, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 0.26% | 100 |
| Nov 7, 2025 | 7.60 | 7.61 | 7.60 | 7.60 | 7.60 | - | 6,929 |
| Nov 6, 2025 | 7.13 | 7.70 | 7.13 | 7.60 | 7.60 | 1.33% | 4,368 |
| Nov 4, 2025 | 8.08 | 8.08 | 7.50 | 7.50 | 7.50 | -4.94% | 504 |
| Nov 3, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 4.92% | 1,250 |
| Oct 30, 2025 | 7.90 | 7.90 | 7.52 | 7.52 | 7.52 | -4.45% | 54 |
| Oct 29, 2025 | 7.90 | 7.90 | 7.87 | 7.87 | 7.87 | 2.88% | 26 |
| Oct 28, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 4.94% | 3,000 |