Praj Industries Limited (PRAJIND.NS) NSE
334.10
+7.9(+2.42%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
334.10
+7.9(+2.42%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 324 | 334.1 | 334.1 | 336.7 | 317.3 | 2.68M |
| April 01, 2026 | 326.05 | 326.2 | 326.2 | 330.9 | 322.95 | 1.51M |
| March 30, 2026 | 311 | 318.05 | 318.05 | 326.9 | 309.8 | 3.15M |
| March 27, 2026 | 325.75 | 316.7 | 316.7 | 331.8 | 313.15 | 3.76M |
| March 25, 2026 | 315 | 325.75 | 325.75 | 332 | 314.3 | 3.84M |
| March 24, 2026 | 316 | 312.6 | 312.6 | 317.25 | 309.85 | 1.6M |
| March 23, 2026 | 311 | 311.9 | 311.9 | 322.6 | 306.8 | 3.98M |
| March 19, 2026 | 302.1 | 310.25 | 310.25 | 315.8 | 300.4 | 2.49M |
| March 18, 2026 | 305.85 | 306.4 | 306.4 | 309.5 | 304.3 | 1.16M |
| March 17, 2026 | 298 | 304.65 | 304.65 | 319.55 | 297.2 | 16.58M |
| March 16, 2026 | 304.5 | 295.05 | 295.05 | 304.6 | 292.25 | 1.71M |
| March 13, 2026 | 314.45 | 302.4 | 302.4 | 318.4 | 300 | 1.92M |
| March 12, 2026 | 313.9 | 314.45 | 314.45 | 320 | 306.55 | 2.21M |
| March 11, 2026 | 315 | 313.95 | 313.95 | 318.9 | 310 | 1.35M |
| March 10, 2026 | 315.55 | 314 | 314 | 317.9 | 308.7 | 1.72M |
| March 09, 2026 | 302.9 | 312.75 | 312.75 | 322.45 | 297 | 12.2M |
| March 06, 2026 | 308 | 304.65 | 304.65 | 312.8 | 302 | 1.05M |
| March 05, 2026 | 318 | 306.25 | 306.25 | 321.6 | 303.15 | 2.56M |
| March 02, 2026 | 297 | 304.5 | 304.5 | 310 | 297 | 1.65M |
| February 27, 2026 | 312.85 | 317.95 | 317.95 | 333.3 | 309 | 11.61M |
| February 26, 2026 | 302.95 | 310.1 | 310.1 | 316.95 | 300.5 | 3.25M |
| February 25, 2026 | 307 | 301.6 | 301.6 | 309.9 | 300 | 952,099 |
| February 24, 2026 | 309 | 305.35 | 305.35 | 309 | 302.4 | 616,950 |
| February 23, 2026 | 312.75 | 309.35 | 309.35 | 317.7 | 307.6 | 890,590 |
| February 20, 2026 | 316.65 | 311.45 | 0 | 320.7 | 310.25 | 863,119 |
| February 19, 2026 | 326 | 317.4 | 0 | 326.7 | 316 | 1.21M |
| February 18, 2026 | 328.85 | 327.45 | 0 | 338.8 | 325.05 | 6.16M |
| February 17, 2026 | 303.15 | 333.1 | 0 | 343.65 | 303.15 | 30.08M |
| February 16, 2026 | 303.55 | 302.55 | 0 | 307.4 | 297.05 | 1.21M |
| February 13, 2026 | 318 | 308.45 | 0 | 318.85 | 305 | 2.65M |
| February 12, 2026 | 329.75 | 330.5 | 0 | 338.8 | 322.05 | 1.99M |
| February 11, 2026 | 338 | 330.1 | 0 | 340.95 | 328 | 7.46M |
| February 10, 2026 | 301 | 342.05 | 0 | 348 | 299.95 | 44.56M |
| February 09, 2026 | 287 | 295.8 | 0 | 302.7 | 286.25 | 1.13M |
| February 06, 2026 | 288 | 285.5 | 0 | 288.05 | 280.65 | 416,913 |
| February 05, 2026 | 290 | 286.25 | 0 | 291.2 | 283 | 347,810 |
| February 04, 2026 | 292.7 | 289.65 | 0 | 298.8 | 288.3 | 866,461 |
| February 03, 2026 | 300 | 292.7 | 0 | 300.2 | 285.1 | 1.09M |
| February 02, 2026 | 285.8 | 280.1 | 0 | 286.05 | 275.4 | 707,907 |
| February 01, 2026 | 290.15 | 285.55 | 0 | 297.7 | 282.35 | 565,417 |
| January 30, 2026 | 279 | 290.15 | 0 | 294.5 | 277.2 | 1.14M |
| January 29, 2026 | 290.5 | 279 | 0 | 290.5 | 277.9 | 621,305 |
| January 28, 2026 | 279 | 287.25 | 0 | 289.3 | 277.2 | 576,739 |
| January 27, 2026 | 283.95 | 276.15 | 0 | 284.75 | 273 | 977,602 |
| January 23, 2026 | 294.15 | 283.55 | 0 | 294.2 | 282 | 661,459 |
| January 22, 2026 | 295 | 294.15 | 0 | 296.9 | 289.85 | 396,222 |
| January 21, 2026 | 289.95 | 289.15 | 0 | 292.9 | 283.2 | 1.02M |
| January 20, 2026 | 300 | 290.65 | 0 | 301.1 | 290 | 916,054 |
| January 19, 2026 | 307.25 | 302.05 | 0 | 308.85 | 300 | 515,758 |
| January 16, 2026 | 307.2 | 311.15 | 0 | 315.4 | 306 | 656,926 |
| January 14, 2026 | 307.9 | 308.35 | 0 | 312 | 305.25 | 363,972 |
| January 13, 2026 | 307 | 307.85 | 0 | 312 | 305.05 | 549,635 |
| January 12, 2026 | 309 | 305.05 | 0 | 310 | 300.9 | 858,469 |
| January 09, 2026 | 315.85 | 310.95 | 0 | 315.85 | 308 | 744,627 |
| January 08, 2026 | 321.85 | 315.9 | 0 | 323.45 | 313 | 546,585 |
| January 07, 2026 | 324.4 | 321.85 | 0 | 324.95 | 321 | 554,988 |
| January 06, 2026 | 321.9 | 324.4 | 0 | 326.9 | 318.5 | 1.19M |
| January 05, 2026 | 325.65 | 321.85 | 0 | 328 | 320.05 | 466,677 |
| January 02, 2026 | 321 | 325.45 | 0 | 329.1 | 320.45 | 765,390 |
| January 01, 2026 | 322.6 | 319.7 | 0 | 325.4 | 319.05 | 279,572 |