Prince Pipes and Fittings Limited (PRINCEPIPE.NS) NSE
244.15
-11(-4.31%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
244.15
-11(-4.31%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 250.45 | 244.15 | 244.15 | 252.95 | 243 | 133,792 |
| March 12, 2026 | 259.9 | 255.15 | 255.15 | 259.9 | 250.1 | 254,667 |
| March 11, 2026 | 265 | 262.05 | 262.05 | 271.45 | 256.5 | 1.35M |
| March 10, 2026 | 236.75 | 248.55 | 248.55 | 269 | 236.25 | 928,131 |
| March 09, 2026 | 235 | 235.05 | 235.05 | 238.25 | 229.1 | 116,977 |
| March 06, 2026 | 237 | 239.7 | 239.7 | 242.3 | 237 | 85,341 |
| March 05, 2026 | 236 | 238.7 | 238.7 | 240.85 | 234.45 | 102,075 |
| March 02, 2026 | 243 | 244.35 | 244.35 | 248.8 | 240.5 | 139,032 |
| February 27, 2026 | 251.01 | 252.33 | 252.33 | 254.95 | 249.05 | 69,718 |
| February 26, 2026 | 249.9 | 251.33 | 251.33 | 254.8 | 248.15 | 129,320 |
| February 25, 2026 | 251.64 | 249.61 | 249.61 | 253.46 | 246.5 | 79,594 |
| February 24, 2026 | 258 | 250.41 | 250.41 | 263.64 | 247.86 | 108,504 |
| February 23, 2026 | 263.95 | 259.39 | 259.39 | 263.95 | 257.16 | 56,370 |
| February 20, 2026 | 263.9 | 259.66 | 0 | 267.85 | 258.2 | 93,957 |
| February 19, 2026 | 266.9 | 261.57 | 0 | 268.5 | 260.13 | 85,212 |
| February 18, 2026 | 269.75 | 266.55 | 0 | 273.3 | 263 | 99,045 |
| February 17, 2026 | 257.45 | 269.23 | 0 | 271.25 | 255.2 | 157,975 |
| February 16, 2026 | 266.06 | 259.33 | 0 | 267.18 | 257.35 | 102,514 |
| February 13, 2026 | 269.25 | 266.07 | 0 | 269.99 | 265.05 | 109,897 |
| February 12, 2026 | 270.99 | 271.75 | 0 | 276.6 | 266.06 | 225,308 |
| February 11, 2026 | 258.96 | 271.67 | 0 | 282.3 | 255.2 | 1.48M |
| February 10, 2026 | 266.4 | 259.31 | 0 | 273.24 | 255.12 | 169,266 |
| February 09, 2026 | 265.25 | 265.06 | 0 | 271 | 260 | 159,358 |
| February 06, 2026 | 259.2 | 264.44 | 0 | 267 | 251 | 225,966 |
| February 05, 2026 | 248.6 | 262.1 | 0 | 264 | 248 | 334,796 |
| February 04, 2026 | 240.4 | 250.35 | 0 | 252.51 | 238.66 | 127,002 |
| February 03, 2026 | 240 | 241.35 | 0 | 243.54 | 237.52 | 83,902 |
| February 02, 2026 | 235.76 | 235.37 | 0 | 238.35 | 230 | 86,179 |
| February 01, 2026 | 239.2 | 236.92 | 0 | 240.91 | 236 | 42,492 |
| January 30, 2026 | 234.6 | 239.2 | 0 | 241.95 | 232.25 | 60,759 |
| January 29, 2026 | 238.95 | 237.15 | 0 | 239.7 | 232.2 | 82,812 |
| January 28, 2026 | 231.85 | 238.95 | 0 | 239.7 | 231.85 | 52,420 |
| January 27, 2026 | 237.25 | 231 | 0 | 237.45 | 230 | 96,943 |
| January 23, 2026 | 244.25 | 236.15 | 0 | 244.25 | 232.3 | 77,026 |
| January 22, 2026 | 240 | 243.25 | 0 | 246.55 | 239.55 | 67,140 |
| January 21, 2026 | 237 | 240.35 | 0 | 242.4 | 230.2 | 217,422 |
| January 20, 2026 | 237.85 | 239.95 | 0 | 242 | 235.1 | 144,774 |
| January 19, 2026 | 240.05 | 238.9 | 0 | 242.55 | 237.1 | 87,629 |
| January 16, 2026 | 246 | 242.7 | 0 | 247.95 | 242 | 55,721 |
| January 14, 2026 | 241.55 | 246.7 | 0 | 248.1 | 241.55 | 88,965 |
| January 13, 2026 | 245.15 | 241.55 | 0 | 245.85 | 239.7 | 67,405 |
| January 12, 2026 | 241.95 | 242.8 | 0 | 248 | 235.8 | 127,546 |
| January 09, 2026 | 248 | 243.3 | 0 | 248.8 | 242 | 102,193 |
| January 08, 2026 | 252.85 | 248.6 | 0 | 259.35 | 247.9 | 168,256 |
| January 07, 2026 | 253.4 | 252.85 | 0 | 255.9 | 251.65 | 74,238 |
| January 06, 2026 | 257.9 | 254.8 | 0 | 257.95 | 253.4 | 76,775 |
| January 05, 2026 | 261.2 | 257.2 | 0 | 263.9 | 255.8 | 151,417 |
| January 02, 2026 | 267.75 | 262.7 | 0 | 267.75 | 260.5 | 158,272 |
| January 01, 2026 | 264.65 | 267.2 | 0 | 276.5 | 260.5 | 477,032 |
| December 31, 2025 | 248.7 | 261.15 | 0 | 262.35 | 248.7 | 294,098 |
| December 30, 2025 | 248.5 | 248.9 | 0 | 250.5 | 246.65 | 83,066 |
| December 29, 2025 | 252.1 | 248.8 | 0 | 252.3 | 247.5 | 101,714 |
| December 26, 2025 | 251.5 | 251.8 | 0 | 253 | 248.8 | 99,014 |
| December 24, 2025 | 250.7 | 249.7 | 0 | 256 | 249.15 | 88,721 |
| December 23, 2025 | 249.6 | 251.35 | 0 | 251.85 | 249 | 89,755 |
| December 22, 2025 | 249.2 | 249.95 | 0 | 256.45 | 248.7 | 146,811 |
| December 19, 2025 | 246.75 | 249.2 | 0 | 251 | 246.15 | 108,260 |
| December 18, 2025 | 246.85 | 246.65 | 0 | 248 | 243.1 | 90,925 |
| December 17, 2025 | 253.8 | 247.85 | 0 | 253.85 | 246.8 | 109,287 |
| December 16, 2025 | 250.35 | 253.35 | 0 | 254.95 | 249.05 | 99,911 |