Prime Securities Limited - PRIMESECU.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2025	270.55	287.95	287.95	292	270.55	18,987
October 20, 2025	284.35	274.4	274.4	286.85	272.05	13,446
October 17, 2025	274.95	282.2	282.2	288.9	268.55	120,347
October 16, 2025	287	287.35	287.35	290.9	281.5	39,879
October 15, 2025	284	287	287	291.2	283.9	46,619
October 14, 2025	291.5	285.85	285.85	294.85	285	156,242
October 13, 2025	310.95	289.2	289.2	310.95	287	45,260
October 10, 2025	299.25	309.4	309.4	312.2	299.25	42,511
October 09, 2025	293.85	303.85	303.85	306.9	290	115,694
October 08, 2025	287.65	293.25	293.25	294.9	286.6	68,662
October 07, 2025	288	289.25	289.25	294.9	279.95	90,572
October 06, 2025	278	286.55	286.55	289.45	273.65	82,378
October 03, 2025	271.4	277.5	277.5	280	267.8	68,952
October 01, 2025	270.95	269.95	269.95	273	267.9	61,013
September 30, 2025	267.8	270.4	270.4	273.45	265	30,791
September 29, 2025	271.7	266.75	266.75	272	265.05	33,063
September 26, 2025	273.45	270.6	270.6	282	265.95	90,023
September 25, 2025	261.9	272.7	272.7	274	258.95	106,974
September 24, 2025	257.95	261.25	261.25	263.9	254.6	38,814
September 23, 2025	253.75	258.25	258.25	261.7	248	63,457
September 22, 2025	259	254.95	254.95	266.9	252	39,114
September 19, 2025	257	260.7	260.7	262.95	254.55	64,804
September 18, 2025	251.45	258.2	258.2	263	251.45	59,591
September 17, 2025	249.4	252.4	252.4	254.45	249.25	82,196
September 16, 2025	258.65	251.65	251.65	258.65	249	52,972
September 15, 2025	260.25	258.75	258.75	262.6	256.35	38,200
September 12, 2025	270.35	261.25	261.25	270.35	260.15	36,373
September 11, 2025	264.4	269.8	269.8	272	263.3	73,016
September 10, 2025	266.6	264.4	264.4	271	262.25	30,614
September 09, 2025	259.4	265.85	265.85	267.1	256	41,390
September 08, 2025	265	258.05	258.05	267.95	255.1	38,726
September 05, 2025	260	266.95	266.95	268.9	259.9	44,329
September 04, 2025	267.9	262.3	262.3	275	260.4	240,386
September 03, 2025	267	264.05	264.05	267.6	259	26,043
September 02, 2025	268.4	268.1	268.1	270.9	266.1	4,551
September 01, 2025	263.2	270.85	270.85	274	261	33,723
August 29, 2025	247.85	262.65	262.65	269	244.5	47,688
August 28, 2025	253.2	246.6	246.6	257.3	244.9	16,816
August 26, 2025	263.55	257.05	257.05	264.65	255	15,003
August 25, 2025	261.75	263.8	263.8	270	260	39,651
August 22, 2025	268.6	261.75	261.75	269.5	260.9	14,912
August 21, 2025	262.65	269.05	269.05	271	262.65	17,623
August 20, 2025	265.5	262.65	262.65	265.5	260.6	17,854
August 19, 2025	267	265.5	265.5	271.9	263.35	14,162
August 18, 2025	272.7	266.6	266.6	273.1	265.3	29,632
August 14, 2025	271.6	272.7	272.7	277	267.8	19,953
August 13, 2025	270.7	270.15	270.15	279.8	266.5	326,667
August 12, 2025	265.6	273.2	273.2	275.25	265.6	243,741
August 11, 2025	270.2	265.6	265.6	270.2	260	23,575
August 08, 2025	262.15	270.45	270.45	274	261.4	14,572
August 07, 2025	266.55	263.65	263.65	267.8	261.3	10,254
August 06, 2025	271.2	268.5	268.5	274.95	265.8	12,371
August 05, 2025	271.4	273.65	273.65	278.05	270.35	35,333
August 04, 2025	276	273.9	273.9	276.5	271.25	16,261
August 01, 2025	282.25	275.1	275.1	287.55	271.9	38,015
July 31, 2025	282.8	284.65	284.65	288	275	58,462
July 30, 2025	280.1	285.1	285.1	286.5	276.15	39,032
July 29, 2025	287.6	281.35	281.35	290.65	272.8	78,903
July 28, 2025	288.35	290.2	290.2	294.2	285.5	57,517
July 25, 2025	284.9	288.9	288.9	291	280	210,857

Prime Securities Limited (PRIMESECU.NS) NSE