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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	23.95	23.47	23.47	23.95	22.92	104,554
July 01, 2025	22.78	23.26	23.26	24.2	22.54	140,243
June 30, 2025	22.5	22.78	22.78	22.86	22.32	61,050
June 27, 2025	22.81	22.37	22.37	23.28	22.05	107,128
June 26, 2025	22.83	23.08	23.08	23.72	22.61	77,616
June 25, 2025	22.6	22.82	22.82	23.22	22.49	94,263
June 24, 2025	22.96	22.58	22.58	23.99	22.26	292,924
June 23, 2025	22.75	22.87	22.87	23.29	22.03	269,076
June 20, 2025	22.5	22.38	22.38	22.95	21.75	221,913
June 19, 2025	23.28	22.24	22.24	23.78	21.97	168,545
June 18, 2025	24	23.28	23.28	24	23	126,880
June 17, 2025	22.65	23.94	23.94	25.24	22.39	675,135
June 16, 2025	22.83	22.73	22.73	23.31	22.46	104,687
June 13, 2025	23.24	22.84	22.84	23.5	22.16	251,810
June 12, 2025	21.7	23.24	23.24	25.44	21.13	1.91M
June 11, 2025	21.56	21.32	21.32	21.92	21.24	90,230
June 10, 2025	20.3	21.52	21.52	22.4	20.3	187,565
June 09, 2025	20.51	20.65	20.65	21.69	20.44	82,848
June 06, 2025	21.19	20.56	20.56	21.39	20.2	85,607
June 05, 2025	21.5	20.54	20.54	21.5	20.28	54,693
June 04, 2025	20.15	20.57	20.57	21.29	19.65	192,689
June 03, 2025	20.8	19.94	19.94	20.8	19.67	52,631
June 02, 2025	20	20.11	20.11	20.3	19.66	53,214
May 30, 2025	20.26	20	20	20.26	19.81	39,689
May 29, 2025	21.05	20.06	20.06	21.34	19.7	102,991
May 28, 2025	21.25	21.16	21.16	21.78	20.73	63,352
May 27, 2025	20.68	20.74	20.74	21.36	20.68	49,896
May 26, 2025	21.2	21.07	21.07	21.23	20.56	42,020

Prajay Engineers Syndicate Limited (PRAENG.NS) NSE