Prajay Engineers Syndicate Limited - PRAENG.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	22.9	22.61	22.61	23	21.8	16,797
February 19, 2026	22.95	22.6	22.6	22.95	21.5	47,387
February 18, 2026	21.8	22.61	22.61	22.85	21.1	89,644
February 17, 2026	21.74	21.37	21.37	21.75	21	44,784
February 16, 2026	22.3	21.31	21.31	22.74	21	31,849
February 13, 2026	22.87	22.41	22.41	22.88	22	15,745
February 12, 2026	23.69	22.65	22.65	23.69	22.33	17,710
February 11, 2026	23.05	22.97	22.97	23.8	22.85	10,764
February 10, 2026	22.89	23.04	23.04	23.38	22.47	30,396
February 09, 2026	22.47	22.9	22.9	23.5	21.8	34,540
February 06, 2026	22.27	21.37	21.37	22.27	21	21,460
February 05, 2026	23	21.83	21.83	23.48	21.3	56,760
February 04, 2026	23.14	23.06	23.06	23.71	22.23	60,416
February 03, 2026	23	22.59	22.59	23.15	22.11	58,687
February 02, 2026	22.72	22.05	22.05	22.78	21.5	23,792
February 01, 2026	22.4	22.27	22.27	23.37	21.61	16,471
January 30, 2026	21.57	22.26	22.26	22.4	21.57	31,901
January 29, 2026	22.29	21.71	21.71	22.6	21.5	31,035
January 28, 2026	21.7	21.96	21.96	22.39	21.3	226,674
January 27, 2026	21.13	21.74	21.74	22.18	21.13	29,523
January 23, 2026	23.1	21.77	21.77	23.3	21.74	42,606
January 22, 2026	23.6	22.88	22.88	23.6	22.65	30,703
January 21, 2026	22.99	22.62	22.62	23.24	22	54,547
January 20, 2026	24.2	23	23	24.2	23	38,083
January 19, 2026	25.48	24.21	24.21	25.48	24.21	51,125
January 16, 2026	25.8	25.54	25.54	26.13	24.9	35,620
January 14, 2026	23.24	24.89	24.89	24.89	23.24	106,284
January 13, 2026	23.29	23.71	23.71	23.82	22.68	18,416
January 12, 2026	23.55	23.24	23.24	23.55	22.71	18,172
January 09, 2026	23.52	23.78	23.78	24.25	23.42	46,347
January 08, 2026	25.22	24.6	24.6	25.72	24.43	40,669
January 07, 2026	26.11	25.71	25.71	26.45	25.51	20,470
January 06, 2026	26.36	26.22	26.22	27	25.5	21,838
January 05, 2026	26.6	26.36	26.36	26.81	26.07	14,022
January 02, 2026	26.35	26.6	26.6	26.9	26.35	18,104
January 01, 2026	26	26.23	26.23	26.53	25.26	8,483
December 31, 2025	25.2	26.05	26.05	26.41	25.2	31,891
December 30, 2025	24.5	25.18	25.18	25.98	24.5	4,401
December 29, 2025	25.37	25.32	25.32	25.6	24.33	19,247
December 26, 2025	26.09	25.49	25.49	26.09	24.76	27,599
December 24, 2025	26.29	25.95	25.95	27.25	25.82	57,334
December 23, 2025	26.75	26.3	26.3	27.8	26.1	39,601
December 22, 2025	26.75	26.71	26.71	27.5	26.51	35,717
December 19, 2025	26.19	26.75	26.75	27.79	26.19	20,155
December 18, 2025	26.25	26.48	26.48	27	26	44,624
December 17, 2025	26.99	27.1	27.1	27.59	26.56	17,879
December 16, 2025	27.56	27.14	27.14	28	27	19,013
December 15, 2025	28.8	27.94	27.94	28.8	27.6	17,317
December 12, 2025	28.06	28.27	28.27	28.89	27.51	30,415
December 11, 2025	28.05	28.06	28.06	28.43	27.51	6,426
December 10, 2025	27.79	28.35	28.35	28.69	27.4	61,480
December 09, 2025	27.19	27.8	27.8	28.49	26.5	65,707
December 08, 2025	29.01	27.89	27.89	29.01	27.71	16,147
December 05, 2025	29.7	29.05	29.05	29.7	28.6	33,971
December 04, 2025	30.2	29.74	29.74	31.49	29.5	20,626
December 03, 2025	31.87	30.2	30.2	31.87	30.15	39,112
December 02, 2025	30.56	31.12	31.12	32.2	30.56	39,036
December 01, 2025	32	31.09	31.09	32	30.9	19,810
November 28, 2025	30.95	30.88	30.88	31.77	30.75	42,130
November 27, 2025	32.5	31.65	31.65	32.6	30.61	87,158

Prajay Engineers Syndicate Limited (PRAENG.NS) NSE