Prince Pipes and Fittings Limited - PRINCEPIPE.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	263.9	259.66	259.66	267.85	258.2	93,957
February 19, 2026	266.9	261.57	261.57	268.5	260.13	85,202
February 18, 2026	269.75	266.55	266.55	273.3	263	99,045
February 17, 2026	257.45	269.23	269.23	271.25	255.2	157,975
February 16, 2026	266.06	259.33	259.33	267.18	257.35	102,514
February 13, 2026	269.25	266.07	266.07	269.99	265.05	109,897
February 12, 2026	270.99	271.75	271.75	276.6	266.06	225,308
February 11, 2026	258.96	271.67	271.67	282.3	255.2	1.48M
February 10, 2026	266.4	259.31	259.31	273.24	255.12	169,266
February 09, 2026	265.25	265.06	265.06	271	260	159,358
February 06, 2026	259.2	264.44	264.44	267	251	225,966
February 05, 2026	248.6	262.1	262.1	264	248	334,796
February 04, 2026	240.4	250.35	250.35	252.51	238.66	126,528
February 03, 2026	240	241.35	241.35	243.54	237.52	83,902
February 02, 2026	235.76	235.37	235.37	238.35	230	86,179
February 01, 2026	239.2	236.92	236.92	240.91	236	42,492
January 30, 2026	234.6	239.2	239.2	241.95	232.25	60,759
January 29, 2026	238.95	237.15	237.15	239.7	232.2	82,812
January 28, 2026	231.85	238.95	238.95	239.7	231.85	52,420
January 27, 2026	237.25	231	231	237.45	230	96,943
January 23, 2026	244.25	236.15	236.15	244.25	232.3	77,026
January 22, 2026	240	243.25	243.25	246.55	239.55	67,140
January 21, 2026	237	240.35	240.35	242.4	230.2	217,361
January 20, 2026	237.85	239.95	239.95	242	235.1	144,774
January 19, 2026	240.05	238.9	238.9	242.55	237.1	87,629
January 16, 2026	246	242.7	242.7	247.95	242	55,721
January 14, 2026	241.55	246.7	246.7	248.1	241.55	88,965
January 13, 2026	245.15	241.2	241.2	245.85	239.7	60,333
January 12, 2026	241.95	242.8	242.8	248	235.8	127,546
January 09, 2026	248	243.3	243.3	248.8	242	102,179
January 08, 2026	252.85	248.6	248.6	259.35	247.9	168,256
January 07, 2026	253.4	252.85	252.85	255.9	251.65	74,238
January 06, 2026	257.9	254.8	254.8	257.95	253.4	76,775
January 05, 2026	261.2	257.2	257.2	263.9	255.8	151,417
January 02, 2026	267.75	262.7	262.7	267.75	260.5	158,215
January 01, 2026	264.65	267.2	267.2	276.5	260.5	476,982
December 31, 2025	248.7	261.15	261.15	262.35	248.7	293,998
December 30, 2025	248.5	248.9	248.9	250.5	246.65	83,066
December 29, 2025	252.1	248.8	248.8	252.3	247.5	101,714
December 26, 2025	251.5	251.8	251.8	253	248.8	98,986
December 24, 2025	250.7	249.7	249.7	256	249.15	88,510
December 23, 2025	249.6	251.35	251.35	251.85	249	89,755
December 22, 2025	249.2	249.95	249.95	256.45	248.7	146,811
December 19, 2025	246.75	249.2	249.2	251	246.15	108,260
December 18, 2025	246.85	246.65	246.65	248	243.1	90,925
December 17, 2025	253.8	247.85	247.85	253.85	246.8	109,279
December 16, 2025	250.35	253.35	253.35	254.95	249.05	99,728
December 15, 2025	254.75	250.6	250.6	254.75	249.2	103,452
December 12, 2025	251.25	252.25	252.25	256.4	250	249,339
December 11, 2025	252.9	250.1	250.1	256.5	248.2	133,762
December 10, 2025	252.15	251.3	251.3	257.9	249.1	104,414
December 09, 2025	248.85	251.2	251.2	254	246.75	204,552
December 08, 2025	259	252	252	261.45	249.9	154,055
December 05, 2025	258.85	259.25	259.25	265	252.1	149,645
December 04, 2025	268.65	258.85	258.85	271	258	243,224
December 03, 2025	273.1	268.65	268.65	275.3	267.3	72,853
December 02, 2025	276	274.1	274.1	277	268.1	86,642
December 01, 2025	275.75	271.95	271.95	279.75	270.5	94,966
November 28, 2025	278.85	275.75	275.75	281	272.05	129,504
November 27, 2025	283.7	278.75	278.75	285.85	277.1	95,608

Prince Pipes and Fittings Limited (PRINCEPIPE.NS) NSE