Praxis Home Retail Limited - PRAXIS.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	13.19	13.19	13.19	13.19	13.19	270,148
August 21, 2025	12.57	12.57	12.57	12.57	12.57	83,250
August 20, 2025	11.98	11.98	11.98	11.98	11.98	47,521
August 19, 2025	10.87	11.41	11.41	11.41	10.87	350,288
August 18, 2025	11.35	10.87	10.87	11.35	10.5	289,233
August 14, 2025	11.3	10.83	10.83	11.79	10.76	302,529
August 13, 2025	11.22	11.27	11.27	11.31	10.84	444,803
August 12, 2025	10.37	10.79	10.79	10.88	10.1	395,064
August 11, 2025	10.32	10.37	10.37	10.46	9.9	141,664
August 08, 2025	10.17	9.97	9.97	10.25	9.73	62,932
August 07, 2025	10.31	10.22	10.22	10.65	10.11	102,467
August 06, 2025	10.88	10.65	10.65	11.05	10.31	32,527
August 05, 2025	10.95	10.78	10.78	11.17	10.51	38,382
August 04, 2025	10.72	10.89	10.89	11.18	10.62	68,682
August 01, 2025	11.55	11.02	11.02	11.55	10.9	243,773
July 31, 2025	11.5	11.29	11.29	11.5	11.1	11,004
July 30, 2025	11.64	11.55	11.55	11.74	11.16	20,890
July 29, 2025	11.68	11.38	11.38	11.79	11.04	182,931
July 28, 2025	12.05	11.63	11.63	12.3	11.6	18,068
July 25, 2025	12.5	12.06	12.06	12.5	11.8	54,368
July 24, 2025	12.62	12.1	12.1	12.62	11.97	259,009
July 23, 2025	12.95	12.61	12.61	12.95	12.42	50,767
July 22, 2025	12.89	12.75	12.75	12.89	12.4	20,914
July 21, 2025	12.8	12.62	12.62	13.15	12.2	148,800
July 18, 2025	12.22	12.6	12.6	12.8	12.22	25,583
July 17, 2025	12.5	12.58	12.58	12.78	12.32	47,509
July 16, 2025	12.81	12.44	12.44	12.9	12.4	78,558
July 15, 2025	13.31	12.95	12.95	13.31	12.7	47,126
July 14, 2025	12.65	12.99	12.99	13.39	12.22	72,506
July 11, 2025	13.46	12.77	12.77	13.47	12.65	201,587
July 10, 2025	13.6	13.32	13.32	13.61	13.15	85,884
July 09, 2025	13.89	13.52	13.52	13.89	13.5	81,067
July 08, 2025	14	13.9	13.9	14.55	13.7	613,407
July 07, 2025	13.12	13.86	13.86	13.87	13	371,725
July 04, 2025	12.97	13.21	13.21	13.25	12.06	116,222
July 03, 2025	13.19	12.66	12.66	13.19	12.44	136,536
July 02, 2025	13.68	13.1	13.1	13.68	12.85	74,906
July 01, 2025	12.87	13.14	13.14	13.3	12.8	266,269
June 30, 2025	12.2	12.67	12.67	12.67	12.11	189,423
June 27, 2025	11.78	12.07	12.07	12.07	11.65	71,009
June 26, 2025	11.69	11.5	11.5	11.94	11.49	1.03M
June 25, 2025	12.05	11.69	11.69	12.26	11.51	874,855
June 24, 2025	12.69	12.03	12.03	12.69	12	612,407
June 23, 2025	12.43	12.53	12.53	12.84	11.96	77,288
June 20, 2025	12.7	12.43	12.43	12.7	11.94	74,667
June 19, 2025	12.56	12.57	12.57	12.9	12.35	97,946
June 18, 2025	12.9	12.58	12.58	12.9	12.11	72,592
June 17, 2025	12.8	12.6	12.6	12.8	12.01	166,519
June 16, 2025	13.08	12.54	12.54	13.08	12.28	35,276
June 13, 2025	12.5	12.68	12.68	12.88	12.1	83,583
June 12, 2025	13.25	12.56	12.56	13.25	12.41	152,281
June 11, 2025	12.86	13	13	13.33	12.75	49,327
June 10, 2025	12.91	12.7	12.7	13.2	12.3	117,032
June 09, 2025	13.15	12.6	12.6	13.15	12.41	92,196
June 06, 2025	13.18	12.76	12.76	13.26	12.33	89,229
June 05, 2025	12.7	12.79	12.79	13.13	12.21	66,120
June 04, 2025	12.27	12.51	12.51	12.79	11.85	152,439
June 03, 2025	12.47	12.27	12.27	12.78	12.18	100,378
June 02, 2025	12.9	12.47	12.47	12.9	12.36	45,081
May 30, 2025	13.4	12.95	12.95	13.83	12.78	123,577

Praxis Home Retail Limited (PRAXIS.NS) NSE