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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	330	329.3	329.3	333.8	325	138,471
September 25, 2025	337.2	330.35	330.35	337.2	328.35	141,776
September 24, 2025	345	337.2	337.2	346.15	335.35	169,119
September 23, 2025	342.6	344.95	344.95	351.45	340.25	574,970
September 22, 2025	333	341.15	341.15	345	332.05	273,420
September 19, 2025	337.15	334	334	342	330.75	193,288
September 18, 2025	336.9	337.15	337.15	340	335.1	65,886
September 17, 2025	339.55	336.9	336.9	343	336	84,348
September 16, 2025	333.15	339.55	339.55	342	332.3	140,422
September 15, 2025	337.45	333.15	333.15	337.45	332.1	101,230
September 12, 2025	328.5	336.05	336.05	353.4	324.95	1.11M
September 11, 2025	321.5	326.7	326.7	328.75	321.5	95,349
September 10, 2025	322	321	321	326.4	320	72,845
September 09, 2025	323.25	320.5	320.5	325.8	319.4	73,048
September 08, 2025	326	323.4	323.4	330.45	322	49,881
September 05, 2025	333	325.75	325.75	333.7	324.55	73,370
September 04, 2025	333.3	331.3	331.3	337.35	330	97,776
September 03, 2025	332	331.6	331.6	335.45	328.8	77,306
September 02, 2025	336.55	334.1	334.1	338.35	331.2	267,787
September 01, 2025	320	336.45	336.45	338.45	319.5	366,996
August 29, 2025	324.85	318.65	318.65	329	318	95,358
August 28, 2025	333.9	324.8	324.8	333.9	322.5	95,948
August 26, 2025	338.15	334.6	334.6	338.85	327.2	97,584
August 25, 2025	348.85	338.25	338.25	350	335.75	165,808
August 22, 2025	345.45	342.65	342.65	349.15	332.35	310,876
August 21, 2025	341.8	345.45	345.45	358	336	1.6M
August 20, 2025	332.1	328.4	328.4	334.3	327	110,048
August 19, 2025	328	334.85	334.85	342.5	322	701,772
August 18, 2025	292.75	330.95	330.95	348.25	292.75	3.42M
August 14, 2025	299.65	291.4	291.4	299.65	290.3	92,468
August 13, 2025	295	299.65	299.65	301.45	294	140,043
August 12, 2025	292.05	294.75	294.75	295.9	290.25	170,955
August 11, 2025	292	292.05	292.05	294.5	288	123,319
August 08, 2025	298.3	291.15	291.15	298.3	290	265,009
August 07, 2025	306.2	298.65	298.65	315.85	293	1.02M
August 06, 2025	334.1	325.7	325.7	339	324.15	100,659
August 05, 2025	337.85	337.2	337.2	339.6	335	50,859
August 04, 2025	335.6	337.85	337.85	340	334.3	73,233
August 01, 2025	337.05	336.1	336.1	340.55	332.9	110,617
July 31, 2025	338.05	337.05	337.05	338.35	332	83,037
July 30, 2025	336.5	342.1	342.1	346	336.45	81,007
July 29, 2025	333.35	339.55	339.55	340.95	330.35	125,585
July 28, 2025	333	332.6	332.6	336.75	325.5	177,725
July 25, 2025	344.8	329.3	329.3	344.8	327.45	205,317
July 24, 2025	355	343.75	343.75	355	340.3	181,707
July 23, 2025	347.5	353.9	353.9	355.4	343.2	175,885
July 22, 2025	346.45	345.65	345.65	349.15	344	90,072
July 21, 2025	347	346.45	346.45	350	344.35	181,098
July 18, 2025	353.6	348.15	348.15	353.75	346.1	140,974
July 17, 2025	356	352.1	352.1	357.95	351.05	112,195
July 16, 2025	357.25	355.1	355.1	359.6	354	93,874
July 15, 2025	356	356.1	356.1	359.95	353	185,825
July 14, 2025	367.2	355.85	355.85	368.35	354.5	243,593
July 11, 2025	368	367.2	367.2	376.2	365.1	343,966
July 10, 2025	364.95	366.3	366.3	367.95	363	160,319
July 09, 2025	363	363.9	363.9	368	362.2	220,329
July 08, 2025	364.55	362.8	362.8	367.2	358	210,040
July 07, 2025	364.8	364.25	364.25	375.45	362.55	380,485
July 04, 2025	367	364.75	364.75	368.9	361	320,022
July 03, 2025	368.4	366	366	371.9	364.15	236,652

Prince Pipes and Fittings Limited (PRINCEPIPE.NS) NSE