PRABHA Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 189.86 | 181.98 | 191.30 | 181.86 | 17349 | 3.29% |
| 18 Dec 2025 | 183.81 | 184.59 | 184.60 | 180.55 | 8481 | 0.57% |
| 17 Dec 2025 | 182.76 | 182.35 | 187.90 | 181.00 | 24369 | -1.95% |
| 16 Dec 2025 | 186.40 | 188.99 | 192.00 | 185.10 | 12223 | -1.94% |
| 15 Dec 2025 | 190.08 | 186.94 | 192.00 | 182.30 | 20109 | 1.86% |
| 12 Dec 2025 | 186.60 | 191.45 | 191.80 | 185.57 | 25145 | -0.01% |
| 11 Dec 2025 | 186.62 | 188.43 | 190.00 | 185.00 | 19391 | 0.69% |
| 10 Dec 2025 | 185.34 | 187.02 | 189.46 | 185.10 | 5097 | 0.16% |
| 09 Dec 2025 | 185.04 | 189.00 | 189.80 | 182.00 | 10206 | -0.33% |
| 08 Dec 2025 | 185.66 | 193.08 | 193.08 | 184.01 | 23814 | -1.41% |
| 05 Dec 2025 | 188.31 | 191.92 | 193.10 | 187.11 | 14711 | -1.47% |
| 04 Dec 2025 | 191.11 | 191.50 | 194.72 | 187.00 | 44382 | 1.29% |
| 03 Dec 2025 | 188.68 | 200.03 | 200.13 | 187.10 | 39723 | -4.86% |
| 02 Dec 2025 | 198.32 | 194.63 | 202.29 | 194.63 | 19052 | 1.90% |
| 01 Dec 2025 | 194.63 | 203.75 | 206.40 | 192.10 | 33990 | -3.38% |
| 28 Nov 2025 | 201.43 | 199.94 | 204.40 | 195.42 | 19799 | 2.40% |
| 27 Nov 2025 | 196.70 | 190.05 | 199.63 | 190.05 | 16803 | 0.79% |
| 26 Nov 2025 | 195.16 | 196.79 | 197.00 | 190.01 | 10955 | 1.59% |
| 25 Nov 2025 | 192.11 | 194.61 | 199.44 | 190.10 | 16168 | -0.77% |
| 24 Nov 2025 | 193.61 | 204.47 | 204.47 | 190.00 | 30370 | -3.47% |
| 21 Nov 2025 | 200.58 | 204.21 | 204.21 | 197.00 | 23336 | -1.06% |
| 20 Nov 2025 | 202.73 | 205.99 | 205.99 | 202.50 | 7887 | -0.46% |
| 19 Nov 2025 | 203.66 | 207.14 | 207.59 | 202.87 | 20577 | -2.26% |
| 18 Nov 2025 | 208.37 | 207.51 | 211.50 | 207.51 | 16312 | -0.09% |
| 17 Nov 2025 | 208.56 | 204.09 | 211.17 | 204.09 | 42471 | 1.20% |
| 14 Nov 2025 | 206.09 | 212.90 | 212.90 | 204.26 | 22502 | -0.57% |
| 13 Nov 2025 | 207.28 | 212.00 | 212.00 | 204.51 | 18563 | 0.91% |
| 12 Nov 2025 | 205.41 | 208.00 | 208.00 | 203.44 | 15397 | 1.50% |
| 11 Nov 2025 | 202.37 | 203.03 | 214.99 | 196.99 | 30352 | -2.32% |
| 10 Nov 2025 | 207.17 | 204.25 | 211.40 | 202.91 | 20599 | 1.17% |
| 07 Nov 2025 | 204.78 | 207.35 | 210.99 | 204.00 | 16441 | -0.64% |
| 06 Nov 2025 | 206.10 | 216.77 | 216.77 | 205.00 | 23330 | -4.92% |
| 04 Nov 2025 | 216.76 | 219.79 | 221.10 | 214.12 | 10902 | -1.23% |
| 03 Nov 2025 | 219.45 | 216.86 | 225.00 | 212.00 | 53722 | 3.13% |
| 31 Oct 2025 | 212.78 | 218.49 | 218.80 | 210.43 | 26687 | -2.00% |
| 30 Oct 2025 | 217.13 | 211.15 | 220.00 | 211.15 | 30400 | 1.74% |
| 29 Oct 2025 | 213.41 | 211.13 | 215.00 | 207.92 | 11825 | 2.31% |
| 28 Oct 2025 | 208.60 | 206.50 | 211.20 | 206.50 | 16994 | -0.69% |
| 27 Oct 2025 | 210.05 | 204.00 | 212.01 | 203.84 | 23121 | 0.60% |
| 24 Oct 2025 | 208.80 | 210.61 | 213.96 | 207.01 | 17167 | -1.85% |
| 23 Oct 2025 | 212.74 | 213.99 | 216.00 | 210.84 | 21879 | 0.14% |
| 21 Oct 2025 | 212.45 | 210.00 | 216.00 | 210.00 | 4685 | 2.35% |
| 20 Oct 2025 | 207.57 | 217.90 | 217.90 | 206.60 | 29561 | -0.45% |
| 17 Oct 2025 | 208.51 | 217.90 | 217.90 | 206.71 | 21484 | -1.24% |
| 16 Oct 2025 | 211.12 | 212.00 | 215.76 | 210.00 | 11130 | -1.36% |
| 15 Oct 2025 | 214.02 | 209.44 | 218.01 | 205.20 | 27309 | 4.44% |
| 14 Oct 2025 | 204.92 | 210.50 | 218.01 | 201.00 | 100576 | -4.47% |
| 13 Oct 2025 | 214.50 | 220.00 | 220.00 | 213.31 | 20803 | -2.08% |
| 10 Oct 2025 | 219.06 | 219.55 | 220.00 | 217.00 | 9158 | 1.13% |
| 09 Oct 2025 | 216.62 | 219.64 | 220.00 | 214.00 | 18545 | -1.14% |
| 08 Oct 2025 | 219.12 | 215.95 | 224.33 | 215.95 | 15603 | 0.08% |
| 07 Oct 2025 | 218.95 | 227.75 | 227.75 | 216.00 | 33557 | -2.72% |
| 06 Oct 2025 | 225.08 | 224.72 | 230.00 | 224.00 | 37553 | 0.16% |
| 03 Oct 2025 | 224.72 | 224.50 | 226.50 | 218.63 | 25378 | 2.24% |
| 01 Oct 2025 | 219.80 | 221.00 | 223.99 | 216.10 | 32738 | 1.51% |
| 30 Sep 2025 | 216.53 | 220.00 | 222.45 | 215.41 | 16116 | -2.34% |
| 29 Sep 2025 | 221.72 | 229.89 | 237.61 | 215.60 | 80787 | 2.64% |
| 26 Sep 2025 | 216.01 | 225.00 | 229.20 | 215.00 | 51916 | -5.06% |
| 25 Sep 2025 | 227.53 | 232.45 | 233.17 | 226.05 | 30266 | -0.07% |
| 24 Sep 2025 | 227.68 | 222.90 | 239.92 | 220.52 | 115121 | 2.08% |
| 23 Sep 2025 | 223.04 | 219.70 | 231.44 | 211.40 | 183163 | 6.01% |
| 22 Sep 2025 | 210.40 | 223.95 | 223.95 | 207.36 | 84063 | -4.16% |
| 19 Sep 2025 | 219.53 | 223.40 | 225.00 | 216.15 | 70563 | -0.78% |
| 18 Sep 2025 | 221.25 | 230.30 | 230.30 | 219.25 | 36823 | -2.52% |
| 17 Sep 2025 | 226.98 | 230.99 | 232.00 | 224.15 | 55785 | 0.40% |
| 16 Sep 2025 | 226.08 | 232.02 | 238.19 | 225.10 | 64460 | -3.53% |
| 15 Sep 2025 | 234.36 | 240.00 | 241.01 | 232.90 | 38352 | -2.20% |
| 12 Sep 2025 | 239.63 | 243.88 | 244.14 | 239.00 | 14081 | -1.08% |
| 11 Sep 2025 | 242.25 | 244.00 | 245.00 | 241.00 | 15326 | -0.07% |
| 10 Sep 2025 | 242.43 | 239.80 | 247.00 | 238.50 | 21202 | 1.79% |
| 09 Sep 2025 | 238.17 | 242.71 | 245.67 | 231.35 | 26099 | -1.87% |
| 08 Sep 2025 | 242.71 | 244.89 | 249.00 | 241.50 | 14591 | -0.89% |
| 05 Sep 2025 | 244.89 | 243.94 | 250.01 | 243.21 | 17603 | 0.39% |
| 04 Sep 2025 | 243.94 | 248.79 | 249.18 | 242.01 | 21253 | -1.21% |
| 03 Sep 2025 | 246.94 | 253.00 | 253.00 | 244.10 | 31160 | 0.07% |
| 02 Sep 2025 | 246.77 | 254.01 | 254.01 | 245.00 | 17844 | -2.57% |
| 01 Sep 2025 | 253.27 | 249.25 | 254.44 | 248.71 | 13655 | 1.61% |
| 29 Aug 2025 | 249.25 | 245.00 | 255.00 | 245.00 | 19037 | 1.67% |
| 28 Aug 2025 | 245.15 | 242.30 | 248.80 | 242.30 | 13838 | -0.55% |
| 26 Aug 2025 | 246.50 | 253.05 | 254.95 | 241.80 | 28205 | -2.40% |
| 25 Aug 2025 | 252.55 | 266.00 | 266.00 | 251.35 | 19977 | -1.64% |
| 22 Aug 2025 | 256.75 | 261.25 | 261.25 | 253.95 | 24836 | -0.77% |
| 21 Aug 2025 | 258.75 | 267.05 | 272.35 | 257.05 | 37316 | -2.96% |
| 20 Aug 2025 | 266.65 | 270.00 | 272.60 | 265.55 | 20907 | -0.76% |
| 19 Aug 2025 | 268.70 | 271.00 | 275.00 | 263.55 | 41927 | 3.25% |
| 18 Aug 2025 | 260.25 | 260.35 | 264.40 | 256.00 | 20297 | 1.98% |
| 14 Aug 2025 | 255.20 | 266.55 | 266.55 | 253.05 | 26836 | -3.48% |
| 13 Aug 2025 | 264.40 | 269.85 | 270.90 | 262.10 | 36560 | -2.02% |
| 12 Aug 2025 | 269.85 | 270.40 | 276.00 | 268.00 | 40935 | -0.20% |
| 11 Aug 2025 | 270.40 | 271.40 | 275.00 | 263.55 | 59743 | 0.13% |
| 08 Aug 2025 | 270.05 | 259.00 | 278.00 | 259.00 | 84692 | 1.89% |
| 07 Aug 2025 | 265.05 | 262.85 | 268.00 | 253.00 | 72377 | 2.85% |
| 06 Aug 2025 | 257.70 | 259.80 | 260.00 | 255.00 | 25581 | -1.26% |
| 05 Aug 2025 | 261.00 | 270.45 | 270.45 | 259.00 | 35195 | -1.95% |
| 04 Aug 2025 | 266.20 | 261.00 | 273.40 | 256.00 | 59774 | 2.98% |
| 01 Aug 2025 | 258.50 | 266.95 | 268.45 | 253.30 | 64207 | -1.58% |
| 31 Jul 2025 | 262.65 | 256.80 | 270.00 | 254.35 | 91033 | 1.61% |
| 30 Jul 2025 | 258.50 | 265.25 | 267.95 | 256.05 | 28045 | -3.06% |
| 29 Jul 2025 | 266.65 | 268.90 | 269.00 | 258.30 | 51464 | 3.03% |
| 28 Jul 2025 | 258.80 | 261.00 | 272.05 | 255.20 | 42840 | -1.33% |
| 25 Jul 2025 | 262.30 | 268.65 | 268.65 | 259.05 | 69934 | -2.38% |
| 24 Jul 2025 | 268.70 | 280.30 | 283.90 | 267.00 | 77088 | -4.61% |
| 23 Jul 2025 | 281.70 | 290.00 | 290.00 | 279.05 | 55039 | -1.24% |
| 22 Jul 2025 | 285.25 | 291.40 | 291.40 | 283.25 | 49173 | -0.14% |
| 21 Jul 2025 | 285.65 | 297.70 | 297.70 | 281.10 | 83852 | -2.49% |
| 18 Jul 2025 | 292.95 | 298.15 | 302.35 | 288.00 | 100262 | -2.69% |
| 17 Jul 2025 | 301.05 | 314.30 | 315.70 | 300.00 | 120063 | -2.15% |
| 16 Jul 2025 | 307.65 | 305.00 | 315.90 | 302.55 | 154532 | 1.74% |
| 15 Jul 2025 | 302.40 | 297.00 | 304.85 | 293.50 | 134367 | 4.04% |
| 14 Jul 2025 | 290.65 | 290.30 | 298.00 | 286.70 | 55220 | -0.99% |
| 11 Jul 2025 | 293.55 | 294.00 | 296.35 | 285.00 | 87722 | 0.46% |
| 10 Jul 2025 | 292.20 | 304.75 | 306.55 | 291.50 | 81569 | -1.15% |
| 09 Jul 2025 | 295.60 | 299.85 | 299.85 | 290.80 | 62448 | 0.97% |
| 08 Jul 2025 | 292.75 | 307.60 | 307.60 | 291.00 | 144116 | -3.41% |
| 07 Jul 2025 | 303.10 | 294.35 | 312.00 | 291.65 | 216908 | 2.99% |
| 04 Jul 2025 | 294.30 | 298.95 | 299.85 | 290.15 | 49476 | 0.62% |
| 03 Jul 2025 | 292.50 | 295.20 | 300.35 | 290.00 | 52483 | -0.91% |
| 02 Jul 2025 | 295.20 | 286.00 | 307.95 | 276.35 | 233753 | 2.95% |
| 01 Jul 2025 | 286.75 | 291.70 | 291.70 | 276.55 | 64904 | 1.09% |
| 30 Jun 2025 | 283.65 | 291.53 | 296.17 | 282.00 | 84033 | -1.53% |
| 27 Jun 2025 | 288.07 | 298.00 | 307.19 | 282.01 | 170911 | -3.32% |
| 26 Jun 2025 | 297.97 | 298.00 | 306.88 | 289.70 | 471389 | 5.56% |
| 25 Jun 2025 | 282.28 | 255.00 | 282.28 | 253.47 | 328039 | 10.00% |
| 24 Jun 2025 | 256.62 | 258.50 | 269.90 | 253.60 | 254428 | 1.12% |
| 23 Jun 2025 | 253.78 | 251.01 | 255.59 | 244.50 | 26059 | 0.57% |
| 20 Jun 2025 | 252.33 | 257.00 | 258.80 | 248.30 | 29546 | 0.74% |
| 19 Jun 2025 | 250.48 | 255.60 | 255.60 | 241.99 | 57322 | 0.67% |
| 18 Jun 2025 | 248.81 | 252.00 | 258.25 | 241.50 | 61156 | -1.02% |
| 17 Jun 2025 | 251.38 | 259.70 | 262.69 | 248.46 | 51475 | -2.58% |
| 16 Jun 2025 | 258.05 | 253.00 | 265.01 | 242.11 | 94691 | 2.73% |
| 13 Jun 2025 | 251.20 | 239.50 | 254.40 | 232.52 | 91048 | 1.90% |
| 12 Jun 2025 | 246.51 | 246.02 | 254.80 | 240.15 | 196619 | 1.43% |
| 11 Jun 2025 | 243.04 | 217.93 | 243.04 | 216.65 | 337118 | 10.00% |
| 10 Jun 2025 | 220.95 | 218.03 | 223.25 | 215.11 | 40670 | 2.15% |
| 09 Jun 2025 | 216.29 | 209.15 | 225.00 | 209.15 | 50859 | 3.41% |
| 06 Jun 2025 | 209.15 | 215.61 | 215.61 | 208.32 | 28052 | -2.09% |
| 05 Jun 2025 | 213.61 | 216.48 | 216.89 | 210.97 | 28398 | -0.67% |
| 04 Jun 2025 | 215.05 | 218.77 | 219.88 | 214.05 | 26625 | -0.49% |
| 03 Jun 2025 | 216.10 | 221.76 | 222.91 | 215.23 | 26999 | -2.01% |
| 02 Jun 2025 | 220.53 | 217.05 | 225.01 | 213.51 | 64737 | 0.26% |
| 30 May 2025 | 219.95 | 220.59 | 222.39 | 217.04 | 26609 | -0.49% |
| 29 May 2025 | 221.03 | 221.65 | 222.39 | 218.10 | 16471 | -0.19% |
| 28 May 2025 | 221.44 | 223.97 | 223.97 | 219.62 | 12682 | 1.13% |
| 27 May 2025 | 218.97 | 228.99 | 228.99 | 218.01 | 64043 | -1.71% |
| 26 May 2025 | 222.78 | 223.36 | 224.55 | 219.50 | 19507 | 1.51% |
| 23 May 2025 | 219.47 | 223.22 | 228.00 | 216.00 | 39793 | -1.68% |
| 22 May 2025 | 223.23 | 215.24 | 227.00 | 214.51 | 39217 | 2.88% |
| 21 May 2025 | 216.98 | 215.00 | 219.00 | 212.00 | 31912 | 1.12% |
| 20 May 2025 | 214.58 | 207.00 | 226.90 | 207.00 | 116041 | 2.12% |
| 19 May 2025 | 210.12 | 206.88 | 215.00 | 201.00 | 94506 | 4.46% |
| 16 May 2025 | 201.15 | 192.15 | 204.99 | 186.00 | 99779 | 5.00% |
| 15 May 2025 | 191.58 | 196.00 | 196.00 | 185.99 | 19466 | 0.90% |
| 14 May 2025 | 189.87 | 182.52 | 199.70 | 182.36 | 101864 | 4.50% |
| 13 May 2025 | 181.70 | 183.87 | 189.33 | 177.99 | 44687 | -1.18% |
| 12 May 2025 | 183.87 | 178.05 | 187.95 | 178.05 | 16031 | 6.34% |
| 09 May 2025 | 172.90 | 167.85 | 177.90 | 160.99 | 27059 | 2.82% |
| 08 May 2025 | 168.15 | 174.26 | 186.40 | 166.30 | 50655 | -3.51% |
| 07 May 2025 | 174.26 | 173.14 | 176.50 | 170.00 | 18135 | 0.27% |
| 06 May 2025 | 173.79 | 179.99 | 180.91 | 172.00 | 33473 | -1.75% |
| 05 May 2025 | 176.89 | 166.30 | 183.01 | 166.30 | 50681 | -0.06% |
| 02 May 2025 | 176.99 | 188.88 | 189.48 | 174.53 | 65412 | -3.75% |
| 30 Apr 2025 | 183.89 | 182.10 | 194.07 | 182.10 | 18992 | -2.37% |
| 29 Apr 2025 | 188.36 | 189.93 | 193.75 | 186.20 | 38513 | -0.83% |
| 28 Apr 2025 | 189.93 | 186.20 | 198.06 | 186.20 | 25922 | -1.52% |
| 25 Apr 2025 | 192.86 | 204.00 | 204.00 | 185.35 | 44336 | -3.50% |
| 24 Apr 2025 | 199.85 | 211.76 | 215.48 | 196.50 | 40549 | -5.57% |
| 23 Apr 2025 | 211.63 | 208.20 | 215.61 | 204.50 | 18600 | 1.11% |
| 22 Apr 2025 | 209.31 | 215.50 | 217.76 | 206.01 | 42007 | -2.65% |
| 21 Apr 2025 | 215.01 | 224.63 | 225.08 | 211.00 | 65292 | -3.81% |
| 17 Apr 2025 | 223.53 | 226.00 | 228.34 | 219.61 | 42920 | -2.20% |
| 16 Apr 2025 | 228.55 | 229.40 | 234.00 | 225.00 | 32205 | 1.57% |
| 15 Apr 2025 | 225.01 | 223.80 | 233.70 | 222.41 | 37972 | 1.61% |
| 11 Apr 2025 | 221.44 | 228.00 | 232.00 | 217.66 | 52541 | 2.44% |
| 09 Apr 2025 | 216.17 | 218.60 | 225.00 | 214.05 | 20481 | -3.08% |
| 08 Apr 2025 | 223.05 | 227.99 | 234.85 | 218.00 | 64683 | 4.35% |
| 07 Apr 2025 | 213.76 | 210.50 | 225.99 | 206.00 | 91867 | -6.50% |
| 04 Apr 2025 | 228.61 | 240.00 | 240.00 | 208.00 | 364710 | 4.78% |
| 03 Apr 2025 | 218.19 | 191.05 | 218.19 | 191.05 | 34687 | 10.00% |
| 02 Apr 2025 | 198.36 | 198.00 | 198.36 | 191.35 | 45213 | 5.00% |
| 01 Apr 2025 | 188.92 | 180.00 | 188.92 | 180.00 | 56802 | 5.00% |
| 28 Mar 2025 | 179.93 | 177.00 | 179.93 | 170.55 | 60301 | 5.00% |
| 27 Mar 2025 | 171.37 | 155.10 | 171.37 | 155.04 | 69022 | 5.00% |
| 26 Mar 2025 | 163.21 | 163.21 | 167.00 | 163.21 | 51038 | -5.00% |
| 25 Mar 2025 | 171.80 | 171.80 | 176.33 | 171.80 | 93832 | -5.00% |
| 24 Mar 2025 | 180.85 | 180.85 | 190.37 | 180.85 | 183909 | -5.00% |
| 21 Mar 2025 | 190.37 | 190.37 | 190.37 | 190.37 | 3338 | -5.00% |
| 20 Mar 2025 | 200.39 | 200.39 | 200.39 | 200.39 | 330 | -5.00% |
