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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	31.4	32.18	32.18	32.58	31.4	133,105
November 25, 2025	30.11	31.06	31.06	32.05	30.11	29,028
November 24, 2025	31	30.7	30.7	32.25	30.15	120,233
November 21, 2025	30.06	31.45	31.45	31.56	29.5	91,701
November 19, 2025	28.77	28.89	28.89	29.77	28.4	46,173
November 18, 2025	29.21	28.78	28.78	30	28.5	79,422
November 17, 2025	31	29.95	29.95	31	29.95	96,202
November 14, 2025	30.67	31.53	31.53	32	29.38	109,141
November 13, 2025	30.7	30.93	30.93	30.93	29.75	55,223
November 12, 2025	28.4	29.46	29.46	29.77	28.01	49,177
November 11, 2025	29.39	28.45	28.45	29.39	28.01	52,870
November 10, 2025	28.99	28.53	28.53	29.68	28	37,295
November 07, 2025	30.87	28.99	28.99	30.87	28.7	90,271
November 06, 2025	31.05	30.12	30.12	31.5	30.1	131,143
November 04, 2025	31.5	31.69	31.69	32.5	31.11	111,510
November 03, 2025	32.1	31.57	31.57	32.5	31.5	85,610
October 31, 2025	33.5	32.68	32.68	33.88	31.49	163,660
October 30, 2025	32.9	33.15	33.15	33.63	31	362,067
October 29, 2025	31	32.03	32.03	32.03	30.51	164,371
October 28, 2025	30.05	30.51	30.51	30.51	29.12	146,882
October 27, 2025	27.99	29.06	29.06	29.06	27.98	204,957
October 24, 2025	28.65	27.68	27.68	28.65	27.2	44,067
October 23, 2025	28.45	27.79	27.79	28.45	27.69	31,954
October 21, 2025	27.07	28.07	28.07	28.16	27.07	81,156
October 20, 2025	27.03	26.82	26.82	27.08	26	28,464
October 17, 2025	26.37	26.82	26.82	27.65	26.3	28,320
October 16, 2025	26.51	26.37	26.37	27.34	26.27	38,734
October 15, 2025	27.79	26.68	26.68	27.79	26.11	45,736
October 14, 2025	27.5	27.35	27.35	28.49	26.9	57,095
October 13, 2025	28.49	27.4	27.4	28.49	27.25	41,300
October 10, 2025	28.36	28.05	28.05	28.6	27.11	108,799
October 09, 2025	26.81	27.62	27.62	27.62	25.9	96,951
October 08, 2025	26.82	26.31	26.31	26.98	26	22,538
October 07, 2025	27.43	26.86	26.86	27.98	26.3	47,311
October 06, 2025	25.31	26.79	26.79	27.08	25.31	65,351
October 03, 2025	24.93	25.8	25.8	26	24.93	86,970
October 01, 2025	26.5	24.94	24.94	26.55	24.2	232,133
September 30, 2025	23.75	25.29	25.29	25.29	23.75	141,997
September 29, 2025	24.12	24.09	24.09	24.64	24.01	41,463
September 26, 2025	24.2	24.12	24.12	24.35	24	33,665
September 25, 2025	24.2	24.7	24.7	24.77	24	50,191
September 24, 2025	24	24.43	24.43	24.6	23.8	42,454
September 23, 2025	24.47	24.11	24.11	24.58	23.55	83,351
September 22, 2025	24.88	24.29	24.29	24.88	24.18	75,131
September 19, 2025	25.8	24.96	24.96	25.8	24.55	251,554
September 18, 2025	25.99	25.85	25.85	26.19	25.71	108,225
September 17, 2025	25.56	26.19	26.19	26.39	25.56	114,553
September 16, 2025	26.76	26.1	26.1	26.76	25.6	86,114
September 15, 2025	25.89	26.93	26.93	27.03	25.5	71,842
September 12, 2025	26.12	26.01	26.01	26.75	25.45	52,244
September 11, 2025	27.3	26.69	26.69	27.3	26.2	143,824
September 10, 2025	28.94	27.36	27.36	28.94	26.54	67,564
September 09, 2025	27.31	27.94	27.94	28.9	27.31	83,583
September 08, 2025	26.8	28.17	28.17	29	26.8	260,055

Prajay Engineers Syndicate Limited (PRAENG.NS) NSE