Prabha Energy Limited PRABHA
NSE · India · Energy Minerals
INR 218.31-3.72 (-1.68%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 222.03 | -1.06% | INR 226.00 | INR 229.80 | INR 220.15 | 44.25K |
| 2026-09-29 | INR 224.41 | +0.46% | INR 223.00 | INR 227.68 | INR 215.60 | 87.33K |
| 2026-09-28 | INR 223.39 | -3.24% | INR 231.00 | INR 231.00 | INR 218.97 | 56.04K |
| 2026-09-25 | INR 230.87 | +2.26% | INR 224.80 | INR 234.00 | INR 222.40 | 161.40K |
| 2026-09-24 | INR 225.76 | -3.85% | INR 234.71 | INR 234.71 | INR 223.40 | 63.51K |
| 2026-09-23 | INR 234.80 | -0.39% | INR 235.80 | INR 238.83 | INR 233.02 | 84.66K |
| 2026-09-22 | INR 235.72 | +2.43% | INR 230.23 | INR 241.73 | INR 230.23 | 249.43K |
| 2026-09-21 | INR 230.12 | -1.24% | INR 234.00 | INR 241.40 | INR 228.56 | 178.94K |
| 2026-09-18 | INR 233.01 | +5.54% | INR 220.10 | INR 236.88 | INR 220.10 | 262.94K |
| 2026-09-17 | INR 220.77 | -2.56% | INR 225.03 | INR 228.65 | INR 218.02 | 125.41K |
| 2026-09-16 | INR 226.58 | -5.36% | INR 238.00 | INR 239.50 | INR 222.85 | 175.24K |
| 2026-09-15 | INR 239.42 | -2.13% | INR 247.40 | INR 251.00 | INR 235.25 | 307.31K |
| 2026-09-14 | INR 244.64 | 0.00% | INR 244.64 | INR 244.64 | INR 244.64 | 0 |
| 2026-09-11 | INR 244.64 | -1.19% | INR 239.00 | INR 247.00 | INR 230.40 | 816.98K |
| 2026-09-10 | INR 247.58 | +0.41% | INR 250.00 | INR 252.10 | INR 244.43 | 118.16K |
| 2026-09-09 | INR 246.58 | -2.75% | INR 254.00 | INR 262.80 | INR 242.46 | 597.23K |
| 2026-09-08 | INR 253.55 | +4.17% | INR 244.80 | INR 260.00 | INR 244.05 | 1.16M |
| 2026-09-07 | INR 243.39 | +5.55% | INR 235.10 | INR 245.00 | INR 231.00 | 1.54M |
| 2026-09-04 | INR 230.60 | +4.36% | INR 221.99 | INR 258.40 | INR 218.81 | 11.91M |
| 2026-09-03 | INR 220.97 | +2.17% | INR 216.27 | INR 234.80 | INR 216.27 | 664.64K |
| 2026-09-02 | INR 216.27 | +1.75% | INR 214.09 | INR 218.80 | INR 207.32 | 161.85K |
| 2026-09-01 | INR 212.56 | +3.89% | INR 205.78 | INR 215.00 | INR 201.10 | 121.46K |
| 2026-08-31 | INR 204.61 | -1.52% | INR 209.27 | INR 212.70 | INR 201.35 | 127.00K |
| 2026-08-28 | INR 207.77 | +0.44% | INR 208.52 | INR 211.30 | INR 203.49 | 55.82K |
| 2026-08-27 | INR 206.86 | -1.10% | INR 209.16 | INR 213.80 | INR 205.00 | 81.75K |
| 2026-08-26 | INR 209.16 | +1.03% | INR 206.04 | INR 214.00 | INR 206.04 | 110.27K |
| 2026-08-25 | INR 207.02 | -3.26% | INR 217.00 | INR 218.60 | INR 205.11 | 158.32K |
| 2026-08-24 | INR 214.00 | -1.68% | INR 215.00 | INR 225.00 | INR 212.00 | 243.57K |
| 2026-08-21 | INR 217.66 | +2.24% | INR 212.00 | INR 218.70 | INR 201.63 | 603.51K |
| 2026-08-20 | INR 212.89 | +6.56% | INR 209.95 | INR 214.80 | INR 198.02 | 1.36M |
| 2026-08-19 | INR 199.79 | +3.95% | INR 183.10 | INR 210.57 | INR 181.11 | 5.37M |
| 2026-08-18 | INR 192.20 | +17.64% | INR 164.31 | INR 196.05 | INR 163.00 | 5.36M |
| 2026-08-17 | INR 163.38 | +4.78% | INR 155.93 | INR 164.70 | INR 154.01 | 50.12K |
| 2026-08-14 | INR 155.93 | -0.24% | INR 158.50 | INR 160.00 | INR 155.00 | 15.28K |
| 2026-08-13 | INR 156.31 | -1.44% | INR 158.10 | INR 161.88 | INR 155.15 | 12.90K |
| 2026-08-12 | INR 158.60 | -0.85% | INR 163.39 | INR 164.00 | INR 156.02 | 40.44K |
| 2026-08-11 | INR 159.96 | +1.52% | INR 157.21 | INR 166.35 | INR 155.10 | 151.13K |
| 2026-08-10 | INR 157.56 | +1.91% | INR 155.60 | INR 163.00 | INR 154.50 | 106.21K |
| 2026-08-07 | INR 154.61 | -1.17% | INR 156.44 | INR 158.75 | INR 153.10 | 45.51K |
| 2026-08-06 | INR 156.44 | -0.16% | INR 157.80 | INR 159.40 | INR 153.00 | 34.85K |
| 2026-08-05 | INR 156.69 | +1.01% | INR 157.88 | INR 157.88 | INR 154.52 | 20.14K |
| 2026-08-04 | INR 155.13 | +0.88% | INR 153.00 | INR 155.80 | INR 152.19 | 45.43K |
| 2026-08-03 | INR 153.78 | +3.97% | INR 150.00 | INR 155.50 | INR 147.34 | 82.79K |
| 2026-07-31 | INR 147.91 | +2.59% | INR 149.99 | INR 157.76 | INR 145.20 | 94.16K |
| 2026-07-30 | INR 144.18 | +1.24% | INR 142.41 | INR 144.85 | INR 140.00 | 14.96K |
| 2026-07-29 | INR 142.42 | -0.21% | INR 142.08 | INR 144.50 | INR 141.02 | 9.14K |
| 2026-07-28 | INR 142.72 | +0.49% | INR 142.50 | INR 143.50 | INR 139.52 | 26.62K |
| 2026-07-27 | INR 142.02 | +1.54% | INR 142.14 | INR 145.50 | INR 139.01 | 19.30K |
| 2026-07-24 | INR 139.86 | -0.38% | INR 139.92 | INR 143.98 | INR 138.18 | 18.06K |
| 2026-07-23 | INR 140.39 | -1.50% | INR 141.42 | INR 147.98 | INR 137.91 | 31.32K |
| 2026-07-22 | INR 142.53 | -2.26% | INR 144.92 | INR 148.39 | INR 141.30 | 44.51K |
| 2026-07-21 | INR 145.83 | +0.36% | INR 147.34 | INR 148.98 | INR 144.50 | 14.23K |
| 2026-07-20 | INR 145.30 | -1.26% | INR 147.22 | INR 150.34 | INR 144.50 | 24.30K |
| 2026-07-17 | INR 147.15 | -0.52% | INR 149.05 | INR 149.94 | INR 146.00 | 13.70K |
| 2026-07-16 | INR 147.92 | -0.54% | INR 152.64 | INR 152.64 | INR 146.85 | 24.78K |
| 2026-07-15 | INR 148.73 | -1.00% | INR 150.25 | INR 152.99 | INR 148.00 | 10.16K |
| 2026-07-14 | INR 150.23 | -0.15% | INR 148.52 | INR 151.99 | INR 148.52 | 7.15K |
| 2026-07-13 | INR 150.46 | -1.23% | INR 152.34 | INR 153.88 | INR 149.70 | 7.80K |
| 2026-07-10 | INR 152.34 | +2.02% | INR 149.30 | INR 155.00 | INR 149.30 | 43.42K |
| 2026-07-09 | INR 149.33 | -0.92% | INR 150.71 | INR 153.41 | INR 148.80 | 14.90K |
| 2026-07-08 | INR 150.71 | -0.31% | INR 152.80 | INR 154.50 | INR 150.00 | 34.51K |
| 2026-07-07 | INR 151.18 | +2.48% | INR 147.47 | INR 153.96 | INR 145.50 | 76.35K |
| 2026-07-06 | INR 147.52 | -0.34% | INR 149.09 | INR 152.00 | INR 144.56 | 50.14K |
| 2026-07-03 | INR 148.03 | -2.10% | INR 151.20 | INR 155.00 | INR 144.51 | 129.54K |
| 2026-07-02 | INR 151.21 | -0.32% | INR 151.70 | INR 155.00 | INR 148.00 | 17.33K |
| 2026-07-01 | INR 151.69 | -1.24% | INR 153.61 | INR 154.85 | INR 151.40 | 17.94K |
| 2026-06-30 | INR 153.60 | +0.18% | INR 154.90 | INR 155.00 | INR 153.25 | 10.41K |
| 2026-06-29 | INR 153.32 | -0.05% | INR 155.69 | INR 159.50 | INR 153.00 | 18.81K |
| 2026-06-26 | INR 153.39 | 0.00% | INR 153.39 | INR 153.39 | INR 153.39 | 0 |
| 2026-06-25 | INR 153.39 | -0.37% | INR 155.86 | INR 156.00 | INR 153.03 | 19.48K |
| 2026-06-24 | INR 153.96 | -0.47% | INR 154.69 | INR 156.00 | INR 150.21 | 41.82K |
| 2026-06-23 | INR 154.69 | -0.58% | INR 156.71 | INR 157.79 | INR 154.00 | 13.49K |
| 2026-06-22 | INR 155.60 | -0.58% | INR 157.94 | INR 158.00 | INR 153.45 | 31.23K |
| 2026-06-19 | INR 156.50 | -0.66% | INR 156.00 | INR 158.50 | INR 155.25 | 43.27K |
| 2026-06-18 | INR 157.54 | -0.79% | INR 158.05 | INR 159.80 | INR 156.50 | 21.13K |
| 2026-06-17 | INR 158.79 | +0.24% | INR 161.00 | INR 161.93 | INR 157.75 | 34.03K |
| 2026-06-16 | INR 158.41 | -2.61% | INR 162.65 | INR 162.99 | INR 158.01 | 72.12K |
| 2026-06-15 | INR 162.65 | +1.21% | INR 163.00 | INR 171.50 | INR 159.15 | 100.34K |
| 2026-06-12 | INR 160.71 | +3.37% | INR 157.15 | INR 161.50 | INR 157.15 | 11.66K |
| 2026-06-11 | INR 155.47 | -1.05% | INR 155.55 | INR 159.00 | INR 154.70 | 15.95K |
| 2026-06-10 | INR 157.12 | -0.30% | INR 157.00 | INR 160.96 | INR 156.00 | 17.51K |
| 2026-06-09 | INR 157.60 | +1.34% | INR 156.71 | INR 160.00 | INR 156.42 | 7.84K |
| 2026-06-08 | INR 155.52 | -2.42% | INR 155.17 | INR 158.79 | INR 153.51 | 25.40K |
| 2026-06-05 | INR 159.37 | -0.21% | INR 160.15 | INR 161.50 | INR 157.50 | 23.82K |
| 2026-06-04 | INR 159.70 | -1.52% | INR 160.20 | INR 163.99 | INR 159.56 | 58.31K |
| 2026-06-03 | INR 162.17 | +2.75% | INR 155.00 | INR 163.00 | INR 155.00 | 40.32K |
| 2026-06-02 | INR 157.83 | -0.09% | INR 158.03 | INR 159.18 | INR 155.51 | 31.02K |
| 2026-06-01 | INR 157.98 | +0.54% | INR 157.48 | INR 159.70 | INR 155.42 | 36.77K |
| 2026-05-29 | INR 157.13 | -2.49% | INR 161.00 | INR 161.10 | INR 156.10 | 42.60K |
| 2026-05-28 | INR 161.14 | 0.00% | INR 161.14 | INR 161.14 | INR 161.14 | 0 |