Purple Agrotech Industries Limited (BOM:540159)
India
· Delayed Price · Currency is INR 5.30
-0.45 (-7.83%)
At close: Apr 28, 2026
BOM:540159 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.06 | 5.25 | 5.06 | 5.25 | 5.25 | -0.94% | 1,384 |
| Apr 28, 2026 | 5.69 | 5.70 | 5.30 | 5.30 | 5.30 | -7.83% | 1,155 |
| Apr 27, 2026 | 5.50 | 5.75 | 5.50 | 5.75 | 5.75 | 4.55% | 1,397 |
| Apr 24, 2026 | 5.25 | 5.51 | 5.25 | 5.50 | 5.50 | 9.78% | 4,557 |
| Apr 23, 2026 | 5.50 | 5.50 | 5.01 | 5.01 | 5.01 | -8.91% | 707 |
| Apr 22, 2026 | 5.33 | 5.64 | 4.88 | 5.50 | 5.50 | 3.19% | 7,711 |
| Apr 21, 2026 | 4.86 | 5.33 | 4.86 | 5.33 | 5.33 | 9.67% | 2,693 |
| Apr 20, 2026 | 4.55 | 4.86 | 4.16 | 4.86 | 4.86 | 6.58% | 1,896 |
| Apr 17, 2026 | 4.55 | 4.56 | 4.55 | 4.56 | 4.56 | 0.22% | 27 |
| Apr 16, 2026 | 4.54 | 4.55 | 4.54 | 4.55 | 4.55 | 0.22% | 289 |
| Apr 15, 2026 | 4.43 | 4.54 | 4.43 | 4.54 | 4.54 | 2.48% | 746 |
| Apr 13, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 0.23% | 51 |
| Apr 10, 2026 | 4.41 | 4.42 | 4.41 | 4.42 | 4.42 | 0.23% | 5 |
| Apr 9, 2026 | 4.55 | 5.05 | 4.31 | 4.41 | 4.41 | -4.13% | 25,638 |
| Apr 8, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 2.22% | 150 |
| Apr 7, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 4.90% | 500 |
| Apr 6, 2026 | 4.27 | 4.29 | 4.27 | 4.29 | 4.29 | 0.47% | 2 |
| Apr 2, 2026 | 4.16 | 4.27 | 4.16 | 4.27 | 4.27 | 2.89% | 8,037 |
| Apr 1, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | 100 |
| Mar 30, 2026 | 4.02 | 4.15 | 3.96 | 4.15 | 4.15 | - | 2,305 |
| Mar 27, 2026 | 4.22 | 4.22 | 4.13 | 4.15 | 4.15 | -1.66% | 5,115 |
| Mar 25, 2026 | 4.21 | 4.41 | 4.21 | 4.22 | 4.22 | 0.48% | 3,803 |
| Mar 24, 2026 | 4.14 | 4.43 | 4.14 | 4.20 | 4.20 | -0.47% | 13,551 |
| Mar 23, 2026 | 4.31 | 4.59 | 4.18 | 4.22 | 4.22 | -4.09% | 23,921 |
| Mar 20, 2026 | 4.56 | 4.56 | 4.34 | 4.40 | 4.40 | -3.51% | 5,095 |
| Mar 19, 2026 | 4.75 | 4.77 | 4.56 | 4.56 | 4.56 | 0.22% | 497 |
| Mar 18, 2026 | 4.87 | 4.88 | 4.45 | 4.55 | 4.55 | -2.15% | 1,168 |
| Mar 17, 2026 | 4.99 | 5.05 | 4.62 | 4.65 | 4.65 | -3.73% | 3,922 |
| Mar 16, 2026 | 5.08 | 5.08 | 4.83 | 4.83 | 4.83 | -4.92% | 2,426 |
| Mar 12, 2026 | 4.95 | 5.16 | 4.93 | 5.08 | 5.08 | -1.93% | 9,822 |
| Mar 11, 2026 | 5.18 | 5.18 | 4.96 | 5.18 | 5.18 | - | 2,202 |
| Mar 10, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 3.39% | 102 |
| Mar 9, 2026 | 4.80 | 5.01 | 4.78 | 5.01 | 5.01 | -0.40% | 6,210 |
| Mar 6, 2026 | 5.17 | 5.17 | 4.94 | 5.03 | 5.03 | -3.27% | 3,115 |
| Mar 5, 2026 | 5.39 | 5.39 | 5.14 | 5.20 | 5.20 | -3.88% | 2,456 |
| Mar 4, 2026 | 5.46 | 5.46 | 5.00 | 5.41 | 5.41 | 4.04% | 10,349 |
| Mar 2, 2026 | 5.06 | 5.20 | 4.74 | 5.20 | 5.20 | 4.84% | 1,174 |
| Feb 27, 2026 | 5.09 | 5.09 | 4.86 | 4.96 | 4.96 | -2.55% | 577 |
| Feb 26, 2026 | 5.34 | 5.34 | 5.09 | 5.09 | 5.09 | -4.32% | 795 |
| Feb 25, 2026 | 5.30 | 5.32 | 5.10 | 5.32 | 5.32 | 4.72% | 9,199 |
| Feb 24, 2026 | 5.16 | 5.37 | 5.06 | 5.08 | 5.08 | -1.55% | 3,022 |
| Feb 23, 2026 | 5.14 | 5.46 | 5.14 | 5.16 | 5.16 | -3.91% | 1,629 |
| Feb 20, 2026 | 5.70 | 5.70 | 5.32 | 5.37 | 5.37 | -3.94% | 16,525 |
| Feb 19, 2026 | 5.47 | 5.69 | 5.21 | 5.59 | 5.59 | 2.19% | 1,275 |
| Feb 18, 2026 | 4.96 | 5.48 | 4.96 | 5.47 | 5.47 | 4.79% | 4,827 |
| Feb 17, 2026 | 4.90 | 5.39 | 4.90 | 5.22 | 5.22 | 1.56% | 4,047 |
| Feb 16, 2026 | 5.40 | 5.40 | 5.14 | 5.14 | 5.14 | -3.93% | 2,897 |
| Feb 13, 2026 | 5.43 | 5.43 | 5.02 | 5.35 | 5.35 | 3.28% | 4,344 |
| Feb 12, 2026 | 4.90 | 5.18 | 4.72 | 5.18 | 5.18 | 4.86% | 6,844 |
| Feb 11, 2026 | 4.95 | 4.96 | 4.94 | 4.94 | 4.94 | -3.70% | 132 |
| Feb 10, 2026 | 5.14 | 5.41 | 4.91 | 5.13 | 5.13 | -0.58% | 25,176 |
| Feb 9, 2026 | 5.41 | 5.41 | 5.15 | 5.16 | 5.16 | -4.80% | 17,278 |
| Feb 6, 2026 | 5.68 | 5.68 | 5.42 | 5.42 | 5.42 | -4.91% | 4,712 |
| Feb 5, 2026 | 6.27 | 6.27 | 5.70 | 5.70 | 5.70 | -4.84% | 7,293 |
| Feb 4, 2026 | 5.26 | 6.00 | 5.26 | 5.99 | 5.99 | 8.32% | 18,896 |
| Feb 3, 2026 | 5.49 | 5.54 | 4.76 | 5.53 | 5.53 | 9.72% | 24,829 |
| Feb 2, 2026 | 4.89 | 5.30 | 4.76 | 5.04 | 5.04 | 3.49% | 21,713 |
| Feb 1, 2026 | 4.49 | 4.88 | 4.12 | 4.87 | 4.87 | 9.68% | 7,457 |
| Jan 30, 2026 | 4.24 | 4.45 | 4.06 | 4.44 | 4.44 | 4.72% | 7,955 |
| Jan 29, 2026 | 3.87 | 4.26 | 3.87 | 4.24 | 4.24 | 4.43% | 17,514 |
| Jan 28, 2026 | 4.04 | 4.06 | 4.01 | 4.06 | 4.06 | -1.46% | 4,838 |
| Jan 27, 2026 | 4.23 | 4.32 | 4.11 | 4.12 | 4.12 | -4.63% | 5,773 |
| Jan 23, 2026 | 4.39 | 4.39 | 4.18 | 4.32 | 4.32 | -1.59% | 1,228 |
| Jan 22, 2026 | 4.78 | 4.78 | 4.36 | 4.39 | 4.39 | -4.15% | 6,048 |
| Jan 21, 2026 | 4.81 | 4.86 | 4.57 | 4.58 | 4.58 | -4.78% | 1,797 |
| Jan 20, 2026 | 4.79 | 5.28 | 4.79 | 4.81 | 4.81 | -4.56% | 8,102 |
| Jan 19, 2026 | 5.41 | 5.41 | 5.01 | 5.04 | 5.04 | -2.51% | 6,847 |
| Jan 16, 2026 | 5.42 | 5.59 | 5.10 | 5.17 | 5.17 | -3.54% | 1,517 |
| Jan 14, 2026 | 5.15 | 5.40 | 4.90 | 5.36 | 5.36 | 4.08% | 6,457 |
| Jan 13, 2026 | 4.93 | 5.17 | 4.93 | 5.15 | 5.15 | 4.46% | 3,926 |
| Jan 12, 2026 | 4.70 | 4.93 | 4.47 | 4.93 | 4.93 | 4.89% | 3,651 |
| Jan 9, 2026 | 4.65 | 4.74 | 4.65 | 4.70 | 4.70 | 1.08% | 1,442 |
| Jan 8, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | 677 |
| Jan 7, 2026 | 4.63 | 4.65 | 4.63 | 4.65 | 4.65 | 0.43% | 198 |
| Jan 6, 2026 | 4.61 | 4.63 | 4.61 | 4.63 | 4.63 | -4.54% | 1,841 |
| Jan 5, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 0.21% | 1,000 |
| Jan 2, 2026 | 4.82 | 4.84 | 4.82 | 4.84 | 4.84 | 0.62% | 216 |
| Jan 1, 2026 | 4.77 | 4.81 | 4.77 | 4.81 | 4.81 | 1.05% | 3 |
| Dec 31, 2025 | 4.75 | 4.76 | 4.75 | 4.76 | 4.76 | -4.80% | 2,225 |
| Dec 30, 2025 | 5.00 | 5.02 | 5.00 | 5.00 | 5.00 | - | 3,518 |
| Dec 29, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 1,052 |
| Dec 26, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 2,829 |
| Dec 24, 2025 | 5.25 | 5.25 | 5.00 | 5.00 | 5.00 | -4.76% | 1,906 |
| Dec 23, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 1,000 |
| Dec 22, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 1,156 |
| Dec 19, 2025 | 5.45 | 5.45 | 5.18 | 5.25 | 5.25 | -3.67% | 5,721 |
| Dec 18, 2025 | 5.42 | 5.45 | 5.42 | 5.45 | 5.45 | -4.39% | 1,134 |
| Dec 17, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 12 |
| Dec 16, 2025 | 5.66 | 5.70 | 5.66 | 5.70 | 5.70 | 0.71% | 1,245 |
| Dec 15, 2025 | 5.56 | 5.66 | 5.56 | 5.66 | 5.66 | -3.25% | 1,677 |
| Dec 12, 2025 | 6.00 | 6.00 | 5.71 | 5.85 | 5.85 | -2.66% | 6,540 |
| Dec 11, 2025 | 6.00 | 6.01 | 6.00 | 6.01 | 6.01 | 0.33% | 8,280 |
| Dec 10, 2025 | 6.10 | 6.10 | 5.99 | 5.99 | 5.99 | 1.18% | 25,506 |
| Dec 9, 2025 | 6.20 | 6.20 | 5.92 | 5.92 | 5.92 | -4.98% | 41,161 |
| Dec 8, 2025 | 5.93 | 6.23 | 5.93 | 6.23 | 6.23 | -0.16% | 49,915 |
| Dec 5, 2025 | 6.00 | 6.24 | 5.94 | 6.24 | 6.24 | -0.16% | 78,007 |
| Dec 4, 2025 | 6.29 | 6.29 | 5.80 | 6.25 | 6.25 | 4.17% | 44,950 |
| Dec 3, 2025 | 5.58 | 6.13 | 5.58 | 6.00 | 6.00 | 2.21% | 42,327 |
| Dec 2, 2025 | 5.92 | 5.92 | 5.36 | 5.87 | 5.87 | 4.08% | 83,922 |
| Dec 1, 2025 | 5.39 | 5.64 | 5.13 | 5.64 | 5.64 | 4.64% | 6,637 |