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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	28.23	26.73	26.73	28.23	26.06	146,000
September 04, 2025	29	27.81	27.81	30	27.45	323,041
September 03, 2025	25.91	28.65	28.65	29.29	25.5	961,763
September 02, 2025	26.8	25.91	25.91	27.45	25.75	263,853
September 01, 2025	27.5	25.85	25.85	27.5	25.01	479,679
August 29, 2025	24.19	27.25	27.25	27.6	23.06	1.26M
August 28, 2025	23.9	23.52	23.52	25.8	22.9	593,058
August 26, 2025	22.13	23.63	23.63	24.2	22.13	658,282
August 25, 2025	23	22.12	22.12	23.28	21.7	79,783
August 22, 2025	22.69	22.56	22.56	22.98	22.2	125,999
August 21, 2025	22	22.69	22.69	22.99	21.53	169,399
August 20, 2025	23	22.18	22.18	23.19	21.91	103,483
August 19, 2025	21.6	22.79	22.79	23.45	21.11	1.11M
August 18, 2025	19.6	21.4	21.4	21.94	19.3	1.1M
August 14, 2025	20.01	19.07	19.07	20.45	18.55	48,371
August 13, 2025	20.85	19.64	19.64	20.9	19.52	68,043
August 12, 2025	20.89	20.48	20.48	21.39	20.3	1.06M
August 11, 2025	18.68	20.04	20.04	21.2	17.91	460,474
August 08, 2025	18	17.81	17.81	18.8	17.63	42,313
August 07, 2025	17.96	18.31	18.31	18.8	17.96	25,510
August 06, 2025	18.3	17.96	17.96	18.3	17.67	21,978
August 05, 2025	19.01	17.8	17.8	19.01	17.61	59,912
August 04, 2025	18.67	18.55	18.55	19.21	18.36	55,643
August 01, 2025	19.1	18.57	18.57	19.49	18.3	71,243
July 31, 2025	19.68	19	19	19.68	19	98,884
July 30, 2025	20.07	19.52	19.52	20.07	19.41	36,517
July 29, 2025	19.61	19.71	19.71	20.37	19.31	83,148
July 28, 2025	20.93	19.67	19.67	20.93	19.62	78,271
July 25, 2025	20.15	20.24	20.24	21.1	20	111,466
July 24, 2025	20.8	20.15	20.15	20.97	20.06	31,325
July 23, 2025	20.58	20.63	20.63	21.23	20.31	64,234
July 22, 2025	20.5	20.55	20.55	20.84	20.31	37,083
July 21, 2025	21.25	20.42	20.42	21.49	20.16	142,581
July 18, 2025	22.15	21.25	21.25	22.39	21.13	169,835
July 17, 2025	22.38	22.08	22.08	23.15	21.66	110,094
July 16, 2025	22.39	22.65	22.65	23.3	22.32	107,023
July 15, 2025	22.35	22.41	22.41	22.84	22.2	69,007
July 14, 2025	22.96	22.35	22.35	23.18	22.26	186,972
July 11, 2025	22.3	22.4	22.4	23.49	22.19	309,678
July 10, 2025	22.25	22.42	22.42	22.85	22.08	159,268
July 09, 2025	22.74	22.43	22.43	22.74	22.21	89,129
July 08, 2025	22.75	22.44	22.44	22.75	22.16	37,001
July 07, 2025	22.98	22.33	22.33	23	21.69	85,457
July 04, 2025	22.5	22.53	22.53	23.09	22.22	75,798
July 03, 2025	23.1	22.74	22.74	23.49	22.54	80,993

Prajay Engineers Syndicate Limited (PRAENG.NS) NSE