SEBI Registration No.: INA000006688
Preparing link (3 sec)...
PROSTARM Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 01 Apr 2026 | 124.38 | 123.00 | 126.18 | 120.24 | 423468 | 7.77% |
| 30 Mar 2026 | 115.41 | 120.00 | 120.90 | 114.64 | 441186 | -5.32% |
| 27 Mar 2026 | 121.90 | 127.00 | 128.79 | 120.00 | 573873 | -5.69% |
| 25 Mar 2026 | 129.26 | 129.80 | 133.71 | 128.75 | 398492 | 0.61% |
| 24 Mar 2026 | 128.48 | 133.95 | 133.95 | 126.50 | 562299 | -0.66% |
| 23 Mar 2026 | 129.34 | 125.99 | 131.00 | 124.11 | 674692 | 1.12% |
| 20 Mar 2026 | 127.91 | 128.00 | 132.70 | 125.05 | 298793 | 0.61% |
| 19 Mar 2026 | 127.14 | 127.60 | 130.00 | 123.51 | 604677 | -2.19% |
| 18 Mar 2026 | 129.99 | 126.55 | 135.00 | 126.42 | 560949 | 3.33% |
| 17 Mar 2026 | 125.80 | 124.10 | 129.89 | 123.41 | 749545 | 1.41% |
| 16 Mar 2026 | 124.05 | 129.00 | 129.00 | 122.41 | 354042 | -1.01% |
| 13 Mar 2026 | 125.31 | 129.94 | 129.94 | 124.10 | 223694 | -3.08% |
| 12 Mar 2026 | 129.29 | 130.30 | 132.21 | 127.10 | 246138 | -1.58% |
| 11 Mar 2026 | 131.36 | 133.60 | 138.84 | 130.60 | 232910 | -1.62% |
| 10 Mar 2026 | 133.52 | 131.00 | 134.90 | 128.06 | 254921 | 4.91% |
| 09 Mar 2026 | 127.27 | 126.50 | 129.00 | 124.00 | 213966 | -2.33% |
| 06 Mar 2026 | 130.30 | 132.70 | 134.59 | 129.71 | 257222 | -1.81% |
| 05 Mar 2026 | 132.70 | 136.00 | 136.98 | 128.81 | 369069 | -0.82% |
| 04 Mar 2026 | 133.80 | 140.00 | 140.00 | 133.00 | 337412 | -4.46% |
| 02 Mar 2026 | 140.05 | 135.00 | 143.87 | 135.00 | 473991 | -4.29% |
| 27 Feb 2026 | 146.33 | 151.00 | 151.97 | 146.00 | 240647 | -2.48% |
| 26 Feb 2026 | 150.05 | 153.02 | 154.90 | 146.62 | 215422 | -1.43% |
| 25 Feb 2026 | 152.22 | 154.00 | 155.86 | 150.10 | 148350 | -0.09% |
| 24 Feb 2026 | 152.35 | 156.42 | 157.19 | 150.00 | 166180 | -1.93% |
| 23 Feb 2026 | 155.35 | 158.90 | 162.42 | 152.91 | 168985 | -0.98% |
| 20 Feb 2026 | 156.89 | 160.97 | 163.90 | 156.10 | 206215 | -2.04% |
| 19 Feb 2026 | 160.16 | 164.49 | 165.18 | 159.10 | 137987 | -1.89% |
| 18 Feb 2026 | 163.25 | 165.75 | 168.29 | 162.10 | 181595 | -1.36% |
| 17 Feb 2026 | 165.50 | 161.70 | 168.17 | 159.01 | 399313 | 2.71% |
| 16 Feb 2026 | 161.13 | 187.00 | 187.00 | 158.50 | 1712313 | -6.25% |
| 13 Feb 2026 | 171.87 | 171.10 | 174.40 | 169.10 | 264705 | -1.46% |
| 12 Feb 2026 | 174.42 | 174.00 | 179.00 | 173.00 | 295398 | 0.91% |
| 11 Feb 2026 | 172.84 | 165.01 | 176.51 | 165.01 | 430380 | 4.38% |
| 10 Feb 2026 | 165.59 | 166.09 | 169.78 | 164.50 | 202401 | -0.30% |
| 09 Feb 2026 | 166.09 | 159.10 | 169.15 | 158.65 | 349315 | 4.74% |
| 06 Feb 2026 | 158.58 | 163.11 | 164.70 | 157.01 | 150500 | -2.36% |
| 05 Feb 2026 | 162.42 | 160.95 | 165.77 | 159.04 | 338376 | 1.58% |
| 04 Feb 2026 | 159.89 | 153.24 | 161.05 | 151.41 | 319014 | 4.34% |
| 03 Feb 2026 | 153.24 | 155.00 | 156.80 | 150.28 | 239847 | 3.72% |
| 02 Feb 2026 | 147.74 | 150.93 | 152.00 | 142.43 | 193204 | -0.79% |
| 01 Feb 2026 | 148.92 | 152.00 | 154.83 | 146.70 | 170658 | -1.53% |
| 30 Jan 2026 | 151.23 | 148.01 | 157.00 | 146.71 | 231400 | 0.88% |
| 29 Jan 2026 | 149.91 | 152.00 | 153.76 | 146.84 | 154939 | -1.17% |
| 28 Jan 2026 | 151.68 | 146.95 | 153.00 | 146.95 | 162144 | 3.23% |
| 27 Jan 2026 | 146.94 | 148.10 | 152.00 | 145.13 | 154426 | -0.71% |
| 23 Jan 2026 | 147.99 | 154.90 | 155.34 | 146.89 | 203804 | -3.05% |
| 22 Jan 2026 | 152.65 | 152.00 | 154.87 | 149.50 | 148331 | 2.20% |
| 21 Jan 2026 | 149.37 | 150.51 | 152.49 | 145.50 | 315026 | -0.75% |
| 20 Jan 2026 | 150.50 | 155.45 | 156.99 | 149.01 | 357900 | -2.99% |
| 19 Jan 2026 | 155.14 | 160.10 | 160.44 | 153.57 | 241996 | -3.09% |
| 16 Jan 2026 | 160.08 | 158.10 | 164.90 | 157.51 | 309490 | 1.90% |
| 14 Jan 2026 | 157.10 | 158.70 | 161.07 | 156.66 | 209847 | -1.15% |
| 13 Jan 2026 | 158.93 | 160.05 | 164.59 | 157.01 | 220590 | -1.28% |
| 12 Jan 2026 | 160.99 | 168.08 | 168.08 | 154.51 | 572098 | -4.58% |
| 09 Jan 2026 | 168.71 | 171.30 | 172.61 | 165.80 | 311752 | -2.00% |
| 08 Jan 2026 | 172.16 | 179.30 | 179.30 | 171.00 | 227396 | -3.01% |
| 07 Jan 2026 | 177.50 | 179.00 | 179.69 | 176.35 | 143470 | -0.82% |
| 06 Jan 2026 | 178.96 | 181.45 | 181.94 | 177.23 | 222806 | -1.36% |
| 05 Jan 2026 | 181.42 | 181.30 | 186.90 | 177.00 | 805113 | 0.87% |
| 02 Jan 2026 | 179.86 | 178.00 | 184.40 | 178.00 | 457850 | 0.86% |
| 01 Jan 2026 | 178.33 | 178.49 | 181.88 | 178.00 | 274206 | 0.20% |
| 31 Dec 2025 | 177.97 | 178.00 | 179.94 | 175.25 | 314287 | 0.71% |
| 30 Dec 2025 | 176.71 | 173.80 | 178.00 | 171.78 | 333763 | 2.17% |
| 29 Dec 2025 | 172.96 | 178.00 | 178.39 | 172.00 | 252475 | -2.34% |
| 26 Dec 2025 | 177.10 | 180.90 | 181.98 | 175.36 | 474145 | -2.83% |
| 24 Dec 2025 | 182.26 | 179.45 | 188.48 | 178.34 | 893928 | 1.89% |
| 23 Dec 2025 | 178.88 | 179.85 | 182.30 | 177.61 | 389089 | 0.11% |
| 22 Dec 2025 | 178.68 | 178.00 | 183.40 | 178.00 | 391733 | 0.89% |
| 19 Dec 2025 | 177.11 | 173.68 | 180.59 | 173.22 | 470559 | 2.58% |
| 18 Dec 2025 | 172.65 | 175.95 | 176.04 | 171.28 | 358594 | -1.67% |
| 17 Dec 2025 | 175.58 | 177.95 | 178.30 | 173.76 | 391066 | -1.12% |
| 16 Dec 2025 | 177.56 | 180.00 | 180.72 | 176.30 | 443215 | -1.50% |
| 15 Dec 2025 | 180.26 | 177.00 | 185.55 | 175.13 | 1176531 | 1.17% |
| 12 Dec 2025 | 178.18 | 180.00 | 188.50 | 176.11 | 1596779 | -0.79% |
| 11 Dec 2025 | 179.59 | 175.03 | 182.72 | 171.15 | 1524228 | 3.97% |
| 10 Dec 2025 | 172.73 | 182.00 | 183.16 | 171.54 | 1084643 | -4.97% |
| 09 Dec 2025 | 181.77 | 180.15 | 186.69 | 176.20 | 1347766 | -0.70% |
| 08 Dec 2025 | 183.06 | 189.04 | 189.42 | 179.00 | 1326876 | -3.16% |
| 05 Dec 2025 | 189.03 | 178.50 | 193.48 | 177.01 | 10892321 | 4.45% |
| 04 Dec 2025 | 180.98 | 186.00 | 187.80 | 179.11 | 1817468 | -3.23% |
| 03 Dec 2025 | 187.02 | 190.06 | 194.00 | 182.42 | 11415345 | -3.58% |
| 02 Dec 2025 | 193.96 | 178.49 | 208.65 | 175.68 | 52853155 | 9.00% |
| 01 Dec 2025 | 177.94 | 174.00 | 182.00 | 170.15 | 1733061 | 2.83% |
| 28 Nov 2025 | 173.05 | 177.40 | 180.34 | 172.00 | 2687309 | -4.95% |
| 27 Nov 2025 | 182.07 | 160.50 | 190.00 | 160.25 | 21411287 | 14.05% |
| 26 Nov 2025 | 159.64 | 157.50 | 160.90 | 154.96 | 195402 | 2.17% |
| 25 Nov 2025 | 156.25 | 150.30 | 158.46 | 150.00 | 251184 | 3.11% |
| 24 Nov 2025 | 151.54 | 154.72 | 154.72 | 149.07 | 245992 | -2.06% |
| 21 Nov 2025 | 154.72 | 156.46 | 156.69 | 153.70 | 158521 | -1.11% |
| 20 Nov 2025 | 156.46 | 162.00 | 162.46 | 155.50 | 215320 | -2.92% |
| 19 Nov 2025 | 161.17 | 161.75 | 164.35 | 160.05 | 272615 | 1.14% |
| 18 Nov 2025 | 159.36 | 154.05 | 160.51 | 151.50 | 501066 | 3.21% |
| 17 Nov 2025 | 154.41 | 165.00 | 165.00 | 153.28 | 732808 | -4.48% |
| 14 Nov 2025 | 161.65 | 161.00 | 164.98 | 160.50 | 256475 | 0.17% |
| 13 Nov 2025 | 161.38 | 160.90 | 164.44 | 160.22 | 219100 | 0.30% |
| 12 Nov 2025 | 160.89 | 159.40 | 170.36 | 159.40 | 577357 | 1.72% |
| 11 Nov 2025 | 158.17 | 157.37 | 160.84 | 156.23 | 200505 | 0.51% |
| 10 Nov 2025 | 157.37 | 162.20 | 162.97 | 157.00 | 241894 | -2.89% |
| 07 Nov 2025 | 162.05 | 158.90 | 166.50 | 154.91 | 577088 | 1.98% |
| 06 Nov 2025 | 158.90 | 165.00 | 167.06 | 158.42 | 417548 | -3.20% |
| 04 Nov 2025 | 164.16 | 168.40 | 170.65 | 163.10 | 314245 | -2.70% |
| 03 Nov 2025 | 168.71 | 171.90 | 172.21 | 166.50 | 299445 | -1.79% |
| 31 Oct 2025 | 171.79 | 172.90 | 175.02 | 171.00 | 191876 | -0.36% |
| 30 Oct 2025 | 172.41 | 176.80 | 177.60 | 171.90 | 211026 | -2.46% |
| 29 Oct 2025 | 176.76 | 170.73 | 179.69 | 170.21 | 519276 | 3.54% |
| 28 Oct 2025 | 170.71 | 173.40 | 174.47 | 170.16 | 286652 | -1.60% |
| 27 Oct 2025 | 173.49 | 177.95 | 178.50 | 172.26 | 326290 | -1.19% |
| 24 Oct 2025 | 175.58 | 174.31 | 178.50 | 174.00 | 382778 | -1.26% |
| 23 Oct 2025 | 177.82 | 182.20 | 183.28 | 176.65 | 338285 | -1.91% |
| 21 Oct 2025 | 181.29 | 182.50 | 184.00 | 178.09 | 214987 | 3.26% |
| 20 Oct 2025 | 175.57 | 179.65 | 181.19 | 173.25 | 581616 | -1.46% |
| 17 Oct 2025 | 178.18 | 184.50 | 185.43 | 175.71 | 1012997 | -3.03% |
| 16 Oct 2025 | 183.74 | 193.60 | 193.60 | 182.47 | 900083 | -4.55% |
| 15 Oct 2025 | 192.50 | 186.97 | 194.50 | 185.50 | 501670 | 3.29% |
| 14 Oct 2025 | 186.37 | 190.70 | 191.52 | 182.81 | 619887 | -2.18% |
| 13 Oct 2025 | 190.52 | 194.79 | 194.79 | 190.00 | 392447 | -2.90% |
| 10 Oct 2025 | 196.20 | 193.43 | 203.50 | 192.80 | 995817 | 1.43% |
| 09 Oct 2025 | 193.43 | 195.61 | 195.79 | 192.72 | 266887 | -1.11% |
| 08 Oct 2025 | 195.61 | 200.90 | 202.00 | 192.25 | 496918 | -1.14% |
| 07 Oct 2025 | 197.86 | 200.40 | 202.00 | 196.12 | 325963 | -1.19% |
| 06 Oct 2025 | 200.25 | 208.70 | 208.70 | 199.00 | 543681 | -2.76% |
| 03 Oct 2025 | 205.93 | 199.31 | 207.00 | 197.74 | 784885 | 3.32% |
| 01 Oct 2025 | 199.31 | 192.11 | 200.00 | 191.20 | 771758 | 3.48% |
| 30 Sep 2025 | 192.61 | 194.00 | 196.59 | 190.50 | 400304 | -0.54% |
| 29 Sep 2025 | 193.66 | 199.25 | 200.50 | 190.95 | 628045 | -2.25% |
| 26 Sep 2025 | 198.12 | 199.80 | 202.30 | 195.01 | 586657 | -1.18% |
| 25 Sep 2025 | 200.48 | 204.70 | 207.20 | 199.00 | 550518 | -1.93% |
| 24 Sep 2025 | 204.42 | 207.25 | 209.44 | 203.09 | 525616 | -0.87% |
| 23 Sep 2025 | 206.22 | 210.00 | 210.00 | 203.52 | 628175 | -1.72% |
| 22 Sep 2025 | 209.83 | 208.00 | 214.00 | 206.56 | 990242 | 1.18% |
| 19 Sep 2025 | 207.39 | 224.50 | 234.85 | 201.20 | 3630890 | -6.80% |
| 18 Sep 2025 | 222.52 | 220.63 | 229.00 | 220.26 | 887166 | 0.86% |
| 17 Sep 2025 | 220.63 | 230.50 | 231.20 | 219.10 | 964205 | -3.80% |
| 16 Sep 2025 | 229.35 | 223.49 | 237.00 | 223.49 | 2896689 | 3.07% |
| 15 Sep 2025 | 222.52 | 220.00 | 223.99 | 217.80 | 804964 | 1.75% |
| 12 Sep 2025 | 218.69 | 228.75 | 231.72 | 216.55 | 1796039 | -3.41% |
| 11 Sep 2025 | 226.42 | 222.40 | 228.60 | 218.12 | 3777047 | 2.73% |
| 10 Sep 2025 | 220.41 | 203.88 | 222.30 | 201.00 | 3624350 | 8.53% |
| 09 Sep 2025 | 203.09 | 207.90 | 208.32 | 198.60 | 698169 | -2.51% |
| 08 Sep 2025 | 208.32 | 208.65 | 215.90 | 206.10 | 1503747 | 0.58% |
| 05 Sep 2025 | 207.11 | 188.99 | 207.27 | 187.10 | 3564876 | 9.91% |
| 04 Sep 2025 | 188.43 | 192.47 | 196.08 | 185.00 | 850364 | -1.20% |
| 03 Sep 2025 | 190.72 | 183.98 | 193.00 | 181.90 | 1373764 | 3.68% |
| 02 Sep 2025 | 183.95 | 192.00 | 192.00 | 183.00 | 1034440 | -3.89% |
| 01 Sep 2025 | 191.40 | 190.00 | 195.00 | 186.00 | 903332 | 1.39% |
| 29 Aug 2025 | 188.77 | 190.50 | 192.21 | 187.70 | 946856 | -0.38% |
| 28 Aug 2025 | 189.49 | 196.51 | 196.51 | 185.25 | 1076222 | -4.46% |
| 26 Aug 2025 | 198.34 | 205.99 | 206.40 | 197.15 | 528150 | -3.42% |
| 25 Aug 2025 | 205.37 | 205.00 | 210.15 | 198.40 | 643888 | 1.04% |
| 22 Aug 2025 | 203.26 | 207.50 | 209.36 | 202.15 | 604401 | -2.18% |
| 21 Aug 2025 | 207.78 | 213.00 | 213.00 | 206.76 | 1002131 | -0.56% |
| 20 Aug 2025 | 208.95 | 194.30 | 213.25 | 194.30 | 3441177 | 7.78% |
| 19 Aug 2025 | 193.87 | 187.38 | 199.79 | 185.51 | 1862010 | 4.00% |
| 18 Aug 2025 | 186.42 | 185.22 | 195.18 | 185.22 | 4622259 | -9.42% |
| 14 Aug 2025 | 205.81 | 212.79 | 213.80 | 204.07 | 501877 | -2.58% |
| 13 Aug 2025 | 211.26 | 205.50 | 212.90 | 205.50 | 730312 | 3.89% |
| 12 Aug 2025 | 203.35 | 209.40 | 213.00 | 202.00 | 641043 | -2.37% |
| 11 Aug 2025 | 208.29 | 199.50 | 214.69 | 198.70 | 1281879 | 4.89% |
| 08 Aug 2025 | 198.58 | 210.00 | 210.48 | 196.00 | 891230 | -5.23% |
| 07 Aug 2025 | 209.53 | 203.40 | 214.90 | 202.19 | 1484301 | 3.42% |
| 06 Aug 2025 | 202.60 | 223.80 | 223.95 | 201.16 | 2151347 | -9.11% |
| 05 Aug 2025 | 222.90 | 228.40 | 233.70 | 220.50 | 878499 | -1.93% |
| 04 Aug 2025 | 227.28 | 228.59 | 230.00 | 222.51 | 784825 | 0.73% |
| 01 Aug 2025 | 225.63 | 233.50 | 236.19 | 222.00 | 1551780 | -3.10% |
| 31 Jul 2025 | 232.85 | 227.00 | 242.99 | 227.00 | 1520414 | -0.65% |
| 30 Jul 2025 | 234.38 | 240.35 | 253.49 | 231.10 | 3431335 | -2.18% |
| 29 Jul 2025 | 239.61 | 220.00 | 240.28 | 215.21 | 3734250 | 9.69% |
| 28 Jul 2025 | 218.44 | 219.97 | 226.80 | 212.91 | 1338380 | -1.70% |
| 25 Jul 2025 | 222.21 | 213.00 | 225.00 | 207.06 | 2547851 | 4.21% |
| 24 Jul 2025 | 213.24 | 224.65 | 226.01 | 210.50 | 1216449 | -4.30% |
| 23 Jul 2025 | 222.83 | 219.70 | 227.84 | 214.60 | 1985216 | 1.90% |
| 22 Jul 2025 | 218.67 | 229.00 | 233.00 | 214.11 | 2589693 | -4.36% |
| 21 Jul 2025 | 228.63 | 225.80 | 238.17 | 212.80 | 6745460 | 3.81% |
| 18 Jul 2025 | 220.24 | 204.00 | 220.24 | 200.36 | 4571077 | 10.00% |
| 17 Jul 2025 | 200.22 | 197.50 | 205.80 | 195.53 | 2004355 | 3.55% |
| 16 Jul 2025 | 193.36 | 198.00 | 198.85 | 192.00 | 1298483 | -1.38% |
| 15 Jul 2025 | 196.07 | 203.00 | 208.50 | 195.00 | 1740827 | -2.94% |
| 14 Jul 2025 | 202.01 | 213.00 | 216.00 | 188.11 | 6831672 | -1.88% |
| 11 Jul 2025 | 205.88 | 212.95 | 223.65 | 203.10 | 7158638 | -3.76% |
| 10 Jul 2025 | 213.92 | 205.40 | 216.55 | 196.87 | 20404943 | 8.66% |
| 09 Jul 2025 | 196.87 | 167.50 | 196.87 | 163.66 | 15455673 | 20.00% |
| 08 Jul 2025 | 164.06 | 158.00 | 165.95 | 155.41 | 4161919 | 5.20% |
| 07 Jul 2025 | 155.95 | 153.00 | 157.99 | 149.31 | 1839624 | 2.51% |
| 04 Jul 2025 | 152.13 | 145.00 | 153.01 | 144.10 | 2345599 | 5.25% |
| 03 Jul 2025 | 144.54 | 150.00 | 152.08 | 143.80 | 1444748 | -3.23% |
| 02 Jul 2025 | 149.36 | 153.50 | 158.80 | 147.75 | 3031288 | -1.90% |
| 01 Jul 2025 | 152.26 | 142.70 | 156.05 | 141.50 | 5421694 | 6.68% |
| 30 Jun 2025 | 142.73 | 145.80 | 155.90 | 140.05 | 6016929 | 0.39% |
| 27 Jun 2025 | 142.18 | 136.06 | 145.00 | 133.97 | 2393515 | 5.02% |
| 26 Jun 2025 | 135.39 | 136.72 | 140.40 | 132.60 | 3369149 | 1.60% |
| 25 Jun 2025 | 133.26 | 132.40 | 135.00 | 129.56 | 1378363 | 1.63% |
| 24 Jun 2025 | 131.12 | 126.50 | 138.00 | 126.50 | 3182196 | -2.19% |
| 23 Jun 2025 | 134.05 | 133.00 | 140.85 | 130.00 | 5012517 | 2.11% |
| 20 Jun 2025 | 131.28 | 121.91 | 135.63 | 117.80 | 6689120 | 10.06% |
| 19 Jun 2025 | 119.28 | 126.00 | 126.00 | 116.10 | 1440696 | -2.29% |
| 18 Jun 2025 | 122.07 | 115.50 | 125.99 | 113.10 | 2320706 | 6.69% |
| 17 Jun 2025 | 114.42 | 117.00 | 118.90 | 113.50 | 713560 | 1.86% |
| 16 Jun 2025 | 112.33 | 114.66 | 115.00 | 111.25 | 191328 | -2.03% |
| 13 Jun 2025 | 114.66 | 108.10 | 115.60 | 108.00 | 242747 | 2.05% |
| 12 Jun 2025 | 112.36 | 114.61 | 115.00 | 111.50 | 304556 | -1.90% |
| 11 Jun 2025 | 114.54 | 117.80 | 117.85 | 112.15 | 406142 | -2.16% |
| 10 Jun 2025 | 117.07 | 117.20 | 118.00 | 114.50 | 315553 | 0.78% |
| 09 Jun 2025 | 116.16 | 112.00 | 117.00 | 112.00 | 468478 | 3.35% |
| 06 Jun 2025 | 112.39 | 116.00 | 116.00 | 111.25 | 631383 | -3.91% |
| 05 Jun 2025 | 116.96 | 113.71 | 119.00 | 113.71 | 1537316 | -2.29% |
| 04 Jun 2025 | 119.70 | 119.70 | 122.90 | 119.70 | 1245066 | -5.00% |
