Prince Pipes and Fittings Limited (NSE:PRINCEPIPE)
India
· Delayed Price · Currency is INR 270.10
-4.08 (-1.49%)
Apr 28, 2026, 3:29 PM IST
Prince Pipes and Fittings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 261.40 | 279.71 | 260.22 | 274.18 | 274.18 | 4.52% | 459,568 |
| Apr 24, 2026 | 257.00 | 268.60 | 252.04 | 262.33 | 262.33 | 1.94% | 111,537 |
| Apr 23, 2026 | 263.90 | 264.49 | 256.26 | 257.33 | 257.33 | -2.20% | 146,209 |
| Apr 22, 2026 | 259.01 | 264.20 | 257.94 | 263.13 | 263.13 | 1.51% | 108,502 |
| Apr 21, 2026 | 256.91 | 263.00 | 255.17 | 259.22 | 259.22 | 0.86% | 124,480 |
| Apr 20, 2026 | 254.95 | 262.91 | 250.38 | 257.02 | 257.02 | 0.81% | 171,594 |
| Apr 17, 2026 | 258.00 | 258.96 | 254.00 | 254.95 | 254.95 | -0.24% | 141,830 |
| Apr 16, 2026 | 250.00 | 257.25 | 249.61 | 255.57 | 255.57 | 2.77% | 190,040 |
| Apr 15, 2026 | 242.00 | 253.90 | 242.00 | 248.68 | 248.68 | 3.46% | 273,205 |
| Apr 13, 2026 | 234.90 | 243.79 | 231.00 | 240.37 | 240.37 | 0.23% | 117,473 |
| Apr 10, 2026 | 237.28 | 246.00 | 237.23 | 239.82 | 239.82 | 1.10% | 199,838 |
| Apr 9, 2026 | 241.02 | 244.69 | 235.42 | 237.20 | 237.20 | -1.58% | 148,117 |
| Apr 8, 2026 | 240.00 | 245.62 | 232.65 | 241.02 | 241.02 | 5.53% | 228,542 |
| Apr 7, 2026 | 227.19 | 232.30 | 224.65 | 228.40 | 228.40 | 0.53% | 137,630 |
| Apr 6, 2026 | 224.88 | 240.19 | 220.26 | 227.19 | 227.19 | 1.03% | 579,940 |
| Apr 2, 2026 | 221.59 | 225.95 | 210.00 | 224.88 | 224.88 | 0.72% | 245,271 |
| Apr 1, 2026 | 211.00 | 225.00 | 210.61 | 223.28 | 223.28 | 8.36% | 234,389 |
| Mar 30, 2026 | 217.65 | 217.70 | 205.00 | 206.05 | 206.05 | -5.33% | 317,817 |
| Mar 27, 2026 | 228.00 | 228.00 | 216.00 | 217.65 | 217.65 | -5.49% | 470,558 |
| Mar 25, 2026 | 228.25 | 237.75 | 228.25 | 230.30 | 230.30 | 1.86% | 211,711 |
| Mar 24, 2026 | 226.75 | 234.15 | 220.15 | 226.10 | 226.10 | 1.16% | 212,532 |
| Mar 23, 2026 | 236.00 | 238.25 | 216.55 | 223.50 | 223.50 | -6.43% | 320,165 |
| Mar 20, 2026 | 237.00 | 243.90 | 237.00 | 238.85 | 238.85 | -0.17% | 92,020 |
| Mar 19, 2026 | 246.15 | 246.70 | 238.25 | 239.25 | 239.25 | -3.92% | 78,046 |
| Mar 18, 2026 | 239.05 | 253.00 | 238.90 | 249.00 | 249.00 | 4.23% | 173,990 |
| Mar 17, 2026 | 241.40 | 243.50 | 238.10 | 238.90 | 238.90 | -1.04% | 104,413 |
| Mar 16, 2026 | 245.00 | 245.45 | 236.05 | 241.40 | 241.40 | -1.13% | 141,968 |
| Mar 13, 2026 | 250.45 | 252.95 | 243.00 | 244.15 | 244.15 | -4.31% | 133,812 |
| Mar 12, 2026 | 259.90 | 259.90 | 250.10 | 255.15 | 255.15 | -2.63% | 254,481 |
| Mar 11, 2026 | 265.00 | 271.45 | 256.50 | 262.05 | 262.05 | 5.43% | 1,352,104 |
| Mar 10, 2026 | 236.75 | 269.00 | 236.25 | 248.55 | 248.55 | 5.74% | 927,344 |
| Mar 9, 2026 | 235.00 | 238.25 | 229.10 | 235.05 | 235.05 | -1.94% | 116,977 |
| Mar 6, 2026 | 237.00 | 242.30 | 237.00 | 239.70 | 239.70 | 0.42% | 85,094 |
| Mar 5, 2026 | 236.00 | 240.85 | 234.45 | 238.70 | 238.70 | 1.14% | 102,022 |
| Mar 4, 2026 | 239.85 | 239.85 | 234.50 | 236.00 | 236.00 | -3.42% | 122,517 |
| Mar 2, 2026 | 243.00 | 248.80 | 240.50 | 244.35 | 244.35 | -3.16% | 139,032 |
| Feb 27, 2026 | 251.01 | 254.95 | 249.05 | 252.33 | 252.33 | 0.40% | 69,717 |
| Feb 26, 2026 | 249.90 | 254.80 | 248.15 | 251.33 | 251.33 | 0.69% | 129,220 |
| Feb 25, 2026 | 251.64 | 253.46 | 246.50 | 249.61 | 249.61 | -0.32% | 79,594 |
| Feb 24, 2026 | 258.00 | 263.64 | 247.86 | 250.41 | 250.41 | -3.46% | 108,504 |
| Feb 23, 2026 | 263.95 | 263.95 | 257.16 | 259.39 | 259.39 | -0.10% | 56,355 |
| Feb 20, 2026 | 263.90 | 267.85 | 258.20 | 259.66 | 259.66 | -0.73% | 93,857 |
| Feb 19, 2026 | 266.90 | 268.50 | 260.13 | 261.57 | 261.57 | -1.87% | 85,212 |
| Feb 18, 2026 | 269.75 | 273.30 | 263.00 | 266.55 | 266.55 | -1.00% | 99,045 |
| Feb 17, 2026 | 257.45 | 271.25 | 255.20 | 269.23 | 269.23 | 3.82% | 157,975 |
| Feb 16, 2026 | 266.06 | 267.18 | 257.35 | 259.33 | 259.33 | -2.53% | 102,514 |
| Feb 13, 2026 | 269.25 | 269.99 | 265.05 | 266.07 | 266.07 | -2.09% | 109,452 |
| Feb 12, 2026 | 270.99 | 276.60 | 266.06 | 271.75 | 271.75 | 0.03% | 224,808 |
| Feb 11, 2026 | 258.96 | 282.30 | 255.20 | 271.67 | 271.67 | 4.77% | 1,476,004 |
| Feb 10, 2026 | 266.40 | 273.24 | 255.12 | 259.31 | 259.31 | -2.17% | 169,266 |
| Feb 9, 2026 | 265.25 | 271.00 | 260.00 | 265.06 | 265.06 | 0.23% | 159,353 |
| Feb 6, 2026 | 259.20 | 267.00 | 251.00 | 264.44 | 264.44 | 0.89% | 225,800 |
| Feb 5, 2026 | 248.60 | 264.00 | 248.00 | 262.10 | 262.10 | 4.69% | 334,793 |
| Feb 4, 2026 | 240.40 | 252.51 | 238.66 | 250.35 | 250.35 | 3.73% | 127,002 |
| Feb 3, 2026 | 240.00 | 243.54 | 237.52 | 241.35 | 241.35 | 2.54% | 83,863 |
| Feb 2, 2026 | 235.76 | 238.35 | 230.00 | 235.37 | 235.37 | -0.65% | 86,179 |
| Feb 1, 2026 | 239.20 | 240.91 | 236.00 | 236.92 | 236.92 | -0.95% | 42,492 |
| Jan 30, 2026 | 234.60 | 241.95 | 232.25 | 239.20 | 239.20 | 0.86% | 60,759 |
| Jan 29, 2026 | 238.95 | 239.70 | 232.20 | 237.15 | 237.15 | -0.75% | 82,630 |
| Jan 28, 2026 | 231.85 | 239.70 | 231.85 | 238.95 | 238.95 | 3.44% | 52,412 |
| Jan 27, 2026 | 237.25 | 237.45 | 230.00 | 231.00 | 231.00 | -2.18% | 96,940 |
| Jan 23, 2026 | 244.25 | 244.25 | 232.30 | 236.15 | 236.15 | -2.92% | 77,026 |
| Jan 22, 2026 | 240.00 | 246.55 | 239.55 | 243.25 | 243.25 | 1.21% | 67,140 |
| Jan 21, 2026 | 237.00 | 242.40 | 230.20 | 240.35 | 240.35 | 0.17% | 217,422 |
| Jan 20, 2026 | 237.85 | 242.00 | 235.10 | 239.95 | 239.95 | 0.44% | 144,751 |
| Jan 19, 2026 | 240.05 | 242.55 | 237.10 | 238.90 | 238.90 | -1.57% | 87,629 |
| Jan 16, 2026 | 246.00 | 247.95 | 242.00 | 242.70 | 242.70 | -1.62% | 55,490 |
| Jan 14, 2026 | 241.55 | 248.10 | 241.55 | 246.70 | 246.70 | 2.13% | 88,965 |
| Jan 13, 2026 | 245.15 | 245.85 | 239.70 | 241.55 | 241.55 | -0.51% | 67,331 |
| Jan 12, 2026 | 241.95 | 248.00 | 235.80 | 242.80 | 242.80 | -0.21% | 127,546 |
| Jan 9, 2026 | 248.00 | 248.80 | 242.00 | 243.30 | 243.30 | -2.13% | 102,193 |
| Jan 8, 2026 | 252.85 | 259.35 | 247.90 | 248.60 | 248.60 | -1.68% | 168,256 |
| Jan 7, 2026 | 253.40 | 255.90 | 251.65 | 252.85 | 252.85 | -0.77% | 74,128 |
| Jan 6, 2026 | 257.90 | 257.95 | 253.40 | 254.80 | 254.80 | -0.93% | 76,767 |
| Jan 5, 2026 | 261.20 | 263.90 | 255.80 | 257.20 | 257.20 | -2.09% | 151,417 |
| Jan 2, 2026 | 267.75 | 267.75 | 260.50 | 262.70 | 262.70 | -1.68% | 158,272 |
| Jan 1, 2026 | 264.65 | 276.50 | 260.50 | 267.20 | 267.20 | 2.32% | 477,032 |
| Dec 31, 2025 | 248.70 | 262.35 | 248.70 | 261.15 | 261.15 | 4.92% | 294,098 |
| Dec 30, 2025 | 248.50 | 250.50 | 246.65 | 248.90 | 248.90 | 0.04% | 82,996 |
| Dec 29, 2025 | 252.10 | 252.30 | 247.50 | 248.80 | 248.80 | -1.19% | 101,706 |
| Dec 26, 2025 | 251.50 | 253.00 | 248.80 | 251.80 | 251.80 | 0.84% | 99,014 |
| Dec 24, 2025 | 250.70 | 256.00 | 249.15 | 249.70 | 249.70 | -0.66% | 88,721 |
| Dec 23, 2025 | 249.60 | 251.85 | 249.00 | 251.35 | 251.35 | 0.56% | 89,755 |
| Dec 22, 2025 | 249.20 | 256.45 | 248.70 | 249.95 | 249.95 | 0.30% | 146,807 |
| Dec 19, 2025 | 246.75 | 251.00 | 246.15 | 249.20 | 249.20 | 1.03% | 108,235 |
| Dec 18, 2025 | 246.85 | 248.00 | 243.10 | 246.65 | 246.65 | -0.48% | 90,890 |
| Dec 17, 2025 | 253.80 | 253.85 | 246.80 | 247.85 | 247.85 | -2.17% | 109,287 |
| Dec 16, 2025 | 250.35 | 254.95 | 249.05 | 253.35 | 253.35 | 1.10% | 99,911 |
| Dec 15, 2025 | 254.75 | 254.75 | 249.20 | 250.60 | 250.60 | -0.65% | 103,259 |
| Dec 12, 2025 | 251.25 | 256.40 | 250.00 | 252.25 | 252.25 | 0.86% | 249,042 |
| Dec 11, 2025 | 252.90 | 256.50 | 248.20 | 250.10 | 250.10 | -0.48% | 133,747 |
| Dec 10, 2025 | 252.15 | 257.90 | 249.10 | 251.30 | 251.30 | 0.04% | 104,527 |
| Dec 9, 2025 | 248.85 | 254.00 | 246.75 | 251.20 | 251.20 | -0.32% | 204,549 |
| Dec 8, 2025 | 259.00 | 261.45 | 249.90 | 252.00 | 252.00 | -2.80% | 154,023 |
| Dec 5, 2025 | 258.85 | 265.00 | 252.10 | 259.25 | 259.25 | 0.15% | 149,559 |
| Dec 4, 2025 | 268.65 | 271.00 | 258.00 | 258.85 | 258.85 | -3.65% | 243,224 |
| Dec 3, 2025 | 273.10 | 275.30 | 267.30 | 268.65 | 268.65 | -1.99% | 72,838 |
| Dec 2, 2025 | 276.00 | 277.00 | 268.10 | 274.10 | 274.10 | 0.79% | 86,641 |
| Dec 1, 2025 | 275.75 | 279.75 | 270.50 | 271.95 | 271.95 | -1.38% | 95,068 |
| Nov 28, 2025 | 278.85 | 281.00 | 272.05 | 275.75 | 275.75 | -1.08% | 129,489 |