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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	278.1	283	283	289	278.1	163,623
November 25, 2025	281.8	277.85	277.85	284.95	276.1	113,619
November 24, 2025	291.4	281.85	281.85	293.85	280.05	140,717
November 21, 2025	297.3	294.35	294.35	297.3	291.95	83,254
November 19, 2025	308.85	295.9	295.9	308.85	295	230,596
November 18, 2025	311.65	308.9	308.9	312.25	308	55,245
November 17, 2025	313.25	311.7	311.7	313.25	310.05	62,081
November 14, 2025	314.3	313.3	313.3	319.85	311.9	53,709
November 13, 2025	317.45	314.3	314.3	319.15	312.1	91,061
November 12, 2025	311.3	318.05	318.05	320.95	310.5	99,420
November 11, 2025	312.55	311.3	311.3	312.7	309	50,337
November 10, 2025	315.2	313	313	316.7	312	84,187
November 07, 2025	313	315.25	315.25	324.8	306.35	129,999
November 06, 2025	323.05	313.45	313.45	323.1	313	97,499
November 04, 2025	325.75	323.8	323.8	326.45	320.5	98,833
November 03, 2025	320.95	323.55	323.55	327.5	320.95	155,784
October 31, 2025	314.75	320.15	320.15	322.7	313.5	166,963
October 30, 2025	317	314.75	314.75	317	312.1	57,731
October 29, 2025	312.4	317	317	319.45	308.85	124,503
October 28, 2025	315	312.4	312.4	317.15	310.5	111,371
October 27, 2025	316.4	317.35	317.35	319.8	315.1	74,659
October 24, 2025	321.5	315.75	315.75	323	313	122,938
October 23, 2025	330	321.5	321.5	332.2	319.7	173,844
October 21, 2025	323.8	326.55	326.55	328	323.8	30,001
October 20, 2025	324.75	323.3	323.3	327.2	320.5	96,536
October 17, 2025	325.3	324.15	324.15	329	323.15	65,210
October 16, 2025	326	327.25	327.25	329.2	326	59,259
October 15, 2025	325	326.55	326.55	330	325	58,798
October 14, 2025	330.25	327.2	327.2	332.5	325	64,978
October 13, 2025	330	330.8	330.8	334.5	326.7	121,642
October 10, 2025	332	332.3	332.3	335.5	330.25	87,699
October 09, 2025	332.3	332.15	332.15	336	330	84,076
October 08, 2025	338.45	331.2	331.2	338.5	330	113,727
October 07, 2025	337.45	337.65	337.65	352.2	336.1	368,494
October 06, 2025	340.95	338.55	338.55	342	336.1	98,119
October 03, 2025	323	340.95	340.95	344.35	323	376,040
October 01, 2025	317	325.3	325.3	329.9	317	74,289
September 30, 2025	322	319.7	319.7	325.75	318	102,958
September 29, 2025	329.7	323.15	323.15	332	321.65	98,905
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

Prince Pipes and Fittings Limited (PRINCEPIPE.NS) NSE