Praj Industries Limited (NSE:PRAJIND)
India
· Delayed Price · Currency is INR 400.65
+5.55 (1.40%)
Apr 29, 2026, 3:29 PM IST
Praj Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 401.05 | 408.95 | 398.20 | 400.65 | 400.65 | 1.40% | 1,827,502 |
| Apr 28, 2026 | 403.35 | 403.40 | 393.55 | 395.10 | 395.10 | -2.05% | 1,196,296 |
| Apr 27, 2026 | 402.00 | 410.50 | 395.90 | 403.35 | 403.35 | 1.23% | 1,800,027 |
| Apr 24, 2026 | 415.00 | 416.60 | 388.15 | 398.45 | 398.45 | -2.83% | 4,205,851 |
| Apr 23, 2026 | 386.10 | 427.65 | 386.10 | 410.05 | 410.05 | 7.12% | 21,020,310 |
| Apr 22, 2026 | 368.95 | 389.80 | 366.50 | 382.80 | 382.80 | 5.11% | 6,935,179 |
| Apr 21, 2026 | 357.20 | 368.00 | 356.55 | 364.20 | 364.20 | 2.16% | 2,160,209 |
| Apr 20, 2026 | 352.20 | 361.70 | 343.10 | 356.50 | 356.50 | 1.60% | 2,606,969 |
| Apr 17, 2026 | 350.05 | 355.20 | 350.05 | 350.90 | 350.90 | 0.47% | 1,031,011 |
| Apr 16, 2026 | 355.00 | 357.00 | 346.05 | 349.25 | 349.25 | -0.91% | 1,728,366 |
| Apr 15, 2026 | 346.90 | 353.85 | 342.80 | 352.45 | 352.45 | 2.71% | 2,814,393 |
| Apr 13, 2026 | 332.55 | 349.85 | 328.05 | 343.15 | 343.15 | 1.48% | 2,184,579 |
| Apr 10, 2026 | 338.00 | 342.40 | 336.60 | 338.15 | 338.15 | 0.46% | 800,570 |
| Apr 9, 2026 | 342.80 | 349.45 | 335.10 | 336.60 | 336.60 | -1.69% | 1,540,703 |
| Apr 8, 2026 | 349.00 | 349.00 | 337.50 | 342.40 | 342.40 | 0.54% | 1,685,244 |
| Apr 7, 2026 | 344.00 | 351.85 | 339.25 | 340.55 | 340.55 | -1.22% | 1,444,813 |
| Apr 6, 2026 | 337.00 | 346.35 | 330.50 | 344.75 | 344.75 | 3.19% | 2,851,962 |
| Apr 2, 2026 | 324.00 | 336.70 | 317.30 | 334.10 | 334.10 | 2.42% | 2,676,083 |
| Apr 1, 2026 | 326.05 | 330.90 | 322.95 | 326.20 | 326.20 | 2.56% | 1,501,859 |
| Mar 30, 2026 | 311.00 | 326.90 | 309.80 | 318.05 | 318.05 | 0.43% | 3,147,757 |
| Mar 27, 2026 | 325.75 | 331.80 | 313.15 | 316.70 | 316.70 | -2.78% | 3,756,255 |
| Mar 25, 2026 | 315.00 | 332.00 | 314.30 | 325.75 | 325.75 | 4.21% | 3,839,606 |
| Mar 24, 2026 | 316.00 | 317.25 | 309.85 | 312.60 | 312.60 | 0.22% | 1,604,450 |
| Mar 23, 2026 | 311.00 | 322.60 | 306.80 | 311.90 | 311.90 | -1.03% | 3,982,669 |
| Mar 20, 2026 | 316.00 | 319.80 | 313.35 | 315.15 | 315.15 | 1.58% | 2,020,019 |
| Mar 19, 2026 | 302.10 | 315.80 | 300.40 | 310.25 | 310.25 | 1.26% | 2,491,639 |
| Mar 18, 2026 | 305.85 | 309.50 | 304.30 | 306.40 | 306.40 | 0.57% | 1,156,765 |
| Mar 17, 2026 | 298.00 | 319.55 | 297.20 | 304.65 | 304.65 | 3.25% | 16,578,520 |
| Mar 16, 2026 | 304.50 | 304.60 | 292.25 | 295.05 | 295.05 | -2.43% | 1,712,363 |
| Mar 13, 2026 | 314.45 | 318.40 | 300.00 | 302.40 | 302.40 | -3.83% | 1,920,776 |
| Mar 12, 2026 | 313.90 | 320.00 | 306.55 | 314.45 | 314.45 | 0.16% | 2,215,550 |
| Mar 11, 2026 | 315.00 | 318.90 | 310.00 | 313.95 | 313.95 | -0.02% | 1,350,405 |
| Mar 10, 2026 | 315.55 | 317.90 | 308.70 | 314.00 | 314.00 | 0.40% | 1,716,263 |
| Mar 9, 2026 | 302.90 | 322.45 | 297.00 | 312.75 | 312.75 | 2.66% | 12,202,570 |
| Mar 6, 2026 | 308.00 | 312.80 | 302.00 | 304.65 | 304.65 | -0.52% | 1,046,984 |
| Mar 5, 2026 | 318.00 | 321.60 | 303.15 | 306.25 | 306.25 | -2.96% | 2,557,773 |
| Mar 4, 2026 | 300.95 | 327.95 | 294.10 | 315.60 | 315.60 | 3.65% | 10,954,280 |
| Mar 2, 2026 | 297.00 | 310.00 | 297.00 | 304.50 | 304.50 | -4.23% | 1,652,633 |
| Feb 27, 2026 | 312.85 | 333.30 | 309.00 | 317.95 | 317.95 | 2.53% | 11,608,510 |
| Feb 26, 2026 | 302.95 | 316.95 | 300.50 | 310.10 | 310.10 | 2.82% | 3,248,032 |
| Feb 25, 2026 | 307.00 | 309.90 | 300.00 | 301.60 | 301.60 | -1.23% | 952,079 |
| Feb 24, 2026 | 309.00 | 309.00 | 302.40 | 305.35 | 305.35 | -1.29% | 616,754 |
| Feb 23, 2026 | 312.75 | 317.70 | 307.60 | 309.35 | 309.35 | -0.67% | 890,544 |
| Feb 20, 2026 | 316.65 | 320.70 | 310.25 | 311.45 | 311.45 | -1.87% | 863,119 |
| Feb 19, 2026 | 326.00 | 326.70 | 316.00 | 317.40 | 317.40 | -3.07% | 1,210,523 |
| Feb 18, 2026 | 328.85 | 338.80 | 325.05 | 327.45 | 327.45 | -1.70% | 6,161,222 |
| Feb 17, 2026 | 303.15 | 343.65 | 303.15 | 333.10 | 333.10 | 10.10% | 30,082,730 |
| Feb 16, 2026 | 303.55 | 307.40 | 297.05 | 302.55 | 302.55 | -1.91% | 1,211,389 |
| Feb 13, 2026 | 318.00 | 318.85 | 305.00 | 308.45 | 308.45 | -6.67% | 2,645,952 |
| Feb 12, 2026 | 329.75 | 338.80 | 322.05 | 330.50 | 330.50 | 0.12% | 1,989,379 |
| Feb 11, 2026 | 338.00 | 340.95 | 328.00 | 330.10 | 330.10 | -3.49% | 7,457,483 |
| Feb 10, 2026 | 301.00 | 348.00 | 299.95 | 342.05 | 342.05 | 15.64% | 44,558,250 |
| Feb 9, 2026 | 287.00 | 302.70 | 286.25 | 295.80 | 295.80 | 3.61% | 1,131,037 |
| Feb 6, 2026 | 288.00 | 288.05 | 280.65 | 285.50 | 285.50 | -0.26% | 416,895 |
| Feb 5, 2026 | 290.00 | 291.20 | 283.00 | 286.25 | 286.25 | -1.17% | 347,810 |
| Feb 4, 2026 | 292.70 | 298.80 | 288.30 | 289.65 | 289.65 | -1.04% | 866,461 |
| Feb 3, 2026 | 300.00 | 300.20 | 285.10 | 292.70 | 292.70 | 4.50% | 1,094,368 |
| Feb 2, 2026 | 285.80 | 286.05 | 275.40 | 280.10 | 280.10 | -1.91% | 707,907 |
| Feb 1, 2026 | 290.15 | 297.70 | 282.35 | 285.55 | 285.55 | -1.59% | 565,417 |
| Jan 30, 2026 | 279.00 | 294.50 | 277.20 | 290.15 | 290.15 | 4.00% | 1,141,762 |
| Jan 29, 2026 | 290.50 | 290.50 | 277.90 | 279.00 | 279.00 | -2.87% | 621,305 |
| Jan 28, 2026 | 279.00 | 289.30 | 277.20 | 287.25 | 287.25 | 4.02% | 576,739 |
| Jan 27, 2026 | 283.95 | 284.75 | 273.00 | 276.15 | 276.15 | -2.61% | 977,602 |
| Jan 23, 2026 | 294.15 | 294.20 | 282.00 | 283.55 | 283.55 | -3.60% | 661,459 |
| Jan 22, 2026 | 295.00 | 296.90 | 289.85 | 294.15 | 294.15 | 1.73% | 396,222 |
| Jan 21, 2026 | 289.95 | 292.90 | 283.20 | 289.15 | 289.15 | -0.52% | 1,015,755 |
| Jan 20, 2026 | 300.00 | 301.10 | 290.00 | 290.65 | 290.65 | -3.77% | 916,054 |
| Jan 19, 2026 | 307.25 | 308.85 | 300.00 | 302.05 | 302.05 | -2.92% | 515,758 |
| Jan 16, 2026 | 307.20 | 315.40 | 306.00 | 311.15 | 311.15 | 0.91% | 656,926 |
| Jan 14, 2026 | 307.90 | 312.00 | 305.25 | 308.35 | 308.35 | 0.16% | 363,972 |
| Jan 13, 2026 | 307.00 | 312.00 | 305.05 | 307.85 | 307.85 | 0.92% | 549,635 |
| Jan 12, 2026 | 309.00 | 310.00 | 300.90 | 305.05 | 305.05 | -1.90% | 858,469 |
| Jan 9, 2026 | 315.85 | 315.85 | 308.00 | 310.95 | 310.95 | -1.57% | 744,627 |
| Jan 8, 2026 | 321.85 | 323.45 | 313.00 | 315.90 | 315.90 | -1.85% | 546,585 |
| Jan 7, 2026 | 324.40 | 324.95 | 321.00 | 321.85 | 321.85 | -0.79% | 554,988 |
| Jan 6, 2026 | 321.90 | 326.90 | 318.50 | 324.40 | 324.40 | 0.79% | 1,188,674 |
| Jan 5, 2026 | 325.65 | 328.00 | 320.05 | 321.85 | 321.85 | -1.11% | 466,585 |
| Jan 2, 2026 | 321.00 | 329.10 | 320.45 | 325.45 | 325.45 | 1.80% | 765,390 |
| Jan 1, 2026 | 322.60 | 325.40 | 319.05 | 319.70 | 319.70 | -0.90% | 279,572 |
| Dec 31, 2025 | 319.00 | 324.55 | 319.00 | 322.60 | 322.60 | 1.37% | 453,836 |
| Dec 30, 2025 | 323.50 | 326.10 | 317.50 | 318.25 | 318.25 | -1.62% | 639,371 |
| Dec 29, 2025 | 333.00 | 334.10 | 322.25 | 323.50 | 323.50 | -2.88% | 595,711 |
| Dec 26, 2025 | 335.90 | 337.50 | 331.85 | 333.10 | 333.10 | -0.40% | 394,033 |
| Dec 24, 2025 | 338.85 | 339.95 | 333.50 | 334.45 | 334.45 | -0.58% | 557,339 |
| Dec 23, 2025 | 346.95 | 347.30 | 335.05 | 336.40 | 336.40 | -2.61% | 737,979 |
| Dec 22, 2025 | 343.20 | 350.00 | 342.30 | 345.40 | 345.40 | 0.64% | 876,748 |
| Dec 19, 2025 | 340.80 | 344.80 | 335.85 | 343.20 | 343.20 | 1.16% | 1,448,696 |
| Dec 18, 2025 | 332.65 | 341.90 | 326.60 | 339.25 | 339.25 | 2.00% | 2,626,972 |
| Dec 17, 2025 | 342.00 | 349.00 | 330.65 | 332.60 | 332.60 | -3.65% | 4,669,528 |
| Dec 16, 2025 | 330.00 | 357.80 | 327.65 | 345.20 | 345.20 | 3.25% | 21,100,300 |
| Dec 15, 2025 | 303.70 | 341.90 | 300.80 | 334.35 | 334.35 | 10.09% | 20,378,340 |
| Dec 12, 2025 | 305.00 | 307.95 | 302.95 | 303.70 | 303.70 | -0.23% | 395,994 |
| Dec 11, 2025 | 302.10 | 307.60 | 301.50 | 304.40 | 304.40 | 0.78% | 381,600 |
| Dec 10, 2025 | 313.00 | 314.05 | 300.95 | 302.05 | 302.05 | -2.88% | 617,131 |
| Dec 9, 2025 | 300.10 | 312.80 | 293.40 | 311.00 | 311.00 | 3.31% | 913,753 |
| Dec 8, 2025 | 310.55 | 311.30 | 300.10 | 301.05 | 301.05 | -3.04% | 660,519 |
| Dec 5, 2025 | 314.80 | 314.90 | 310.00 | 310.50 | 310.50 | -1.38% | 428,800 |
| Dec 4, 2025 | 313.70 | 318.20 | 310.35 | 314.85 | 314.85 | 0.37% | 504,885 |
| Dec 3, 2025 | 317.35 | 318.50 | 312.50 | 313.70 | 313.70 | -1.13% | 398,129 |
| Dec 2, 2025 | 317.80 | 319.00 | 315.00 | 317.30 | 317.30 | 0.28% | 376,631 |