PRAJ Industries Limited PRAJIND
NSE · India · Industrial Services
INR 303.40-2.45 (-0.80%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 303.25 | -0.85% | INR 304.90 | INR 305.15 | INR 297.05 | 401.30K |
| 2026-09-30 | INR 305.85 | -0.62% | INR 307.75 | INR 312.50 | INR 304.50 | 391.10K |
| 2026-09-29 | INR 307.75 | -1.35% | INR 310.65 | INR 313.75 | INR 306.40 | 341.88K |
| 2026-09-28 | INR 311.95 | -1.25% | INR 315.55 | INR 315.65 | INR 310.40 | 307.50K |
| 2026-09-25 | INR 315.90 | -0.06% | INR 316.05 | INR 318.85 | INR 311.95 | 337.73K |
| 2026-09-24 | INR 316.10 | -1.27% | INR 316.00 | INR 319.90 | INR 314.55 | 328.70K |
| 2026-09-23 | INR 320.15 | +0.82% | INR 318.00 | INR 324.80 | INR 318.00 | 289.12K |
| 2026-09-22 | INR 317.55 | +1.73% | INR 312.50 | INR 323.20 | INR 312.50 | 502.87K |
| 2026-09-21 | INR 312.15 | -1.23% | INR 316.00 | INR 316.95 | INR 311.55 | 256.43K |
| 2026-09-18 | INR 316.05 | -0.33% | INR 317.10 | INR 320.00 | INR 314.15 | 412.46K |
| 2026-09-17 | INR 317.10 | +0.99% | INR 314.00 | INR 319.95 | INR 312.15 | 400.32K |
| 2026-09-16 | INR 314.00 | -1.26% | INR 318.00 | INR 318.00 | INR 310.00 | 414.80K |
| 2026-09-15 | INR 318.00 | -1.29% | INR 321.05 | INR 322.80 | INR 316.25 | 504.70K |
| 2026-09-14 | INR 322.15 | 0.00% | INR 322.15 | INR 322.15 | INR 322.15 | 0 |
| 2026-09-11 | INR 322.15 | -1.44% | INR 323.35 | INR 324.50 | INR 318.30 | 479.38K |
| 2026-09-10 | INR 326.85 | +0.05% | INR 326.00 | INR 334.00 | INR 323.60 | 459.95K |
| 2026-09-09 | INR 326.70 | -3.59% | INR 338.00 | INR 338.00 | INR 324.85 | 676.65K |
| 2026-09-08 | INR 338.85 | +0.68% | INR 336.50 | INR 340.00 | INR 334.00 | 279.52K |
| 2026-09-07 | INR 336.55 | +0.30% | INR 334.00 | INR 344.00 | INR 333.60 | 380.57K |
| 2026-09-04 | INR 335.55 | -1.77% | INR 339.95 | INR 343.35 | INR 333.65 | 425.30K |
| 2026-09-03 | INR 341.60 | +2.12% | INR 334.10 | INR 343.10 | INR 334.10 | 444.59K |
| 2026-09-02 | INR 334.50 | -1.70% | INR 339.00 | INR 341.65 | INR 328.10 | 633.02K |
| 2026-09-01 | INR 340.30 | -1.05% | INR 344.00 | INR 346.70 | INR 337.40 | 428.90K |
| 2026-08-31 | INR 343.90 | -1.15% | INR 347.75 | INR 352.80 | INR 341.00 | 760.41K |
| 2026-08-28 | INR 347.90 | -1.83% | INR 353.25 | INR 354.85 | INR 346.50 | 438.95K |
| 2026-08-27 | INR 354.40 | +1.18% | INR 350.95 | INR 357.15 | INR 348.35 | 783.56K |
| 2026-08-26 | INR 350.25 | +0.70% | INR 347.10 | INR 352.55 | INR 343.60 | 529.13K |
| 2026-08-25 | INR 347.80 | -1.38% | INR 353.60 | INR 356.60 | INR 346.00 | 687.11K |
| 2026-08-24 | INR 352.65 | +2.41% | INR 343.75 | INR 363.60 | INR 343.60 | 2.00M |
| 2026-08-21 | INR 344.35 | -3.93% | INR 358.00 | INR 358.00 | INR 341.15 | 1.66M |
| 2026-08-20 | INR 358.45 | +5.27% | INR 342.85 | INR 361.45 | INR 341.05 | 2.95M |
| 2026-08-19 | INR 340.50 | +1.19% | INR 338.00 | INR 347.50 | INR 335.85 | 1.78M |
| 2026-08-18 | INR 336.50 | +0.73% | INR 333.15 | INR 346.95 | INR 332.70 | 1.44M |
| 2026-08-17 | INR 334.05 | -0.36% | INR 335.95 | INR 338.50 | INR 327.00 | 936.15K |
| 2026-08-14 | INR 335.25 | +4.26% | INR 321.55 | INR 347.70 | INR 321.00 | 6.28M |
| 2026-08-13 | INR 321.55 | -0.86% | INR 325.00 | INR 327.85 | INR 320.10 | 383.09K |
| 2026-08-12 | INR 324.35 | -1.68% | INR 329.90 | INR 332.50 | INR 324.00 | 296.52K |
| 2026-08-11 | INR 329.90 | +0.69% | INR 327.50 | INR 332.45 | INR 323.70 | 468.85K |
| 2026-08-10 | INR 327.65 | +0.80% | INR 325.85 | INR 335.00 | INR 321.95 | 809.37K |
| 2026-08-07 | INR 325.05 | +1.69% | INR 325.05 | INR 329.95 | INR 322.00 | 1.34M |
| 2026-08-06 | INR 319.65 | +0.60% | INR 314.75 | INR 328.15 | INR 314.55 | 858.61K |
| 2026-08-05 | INR 317.75 | -0.31% | INR 320.00 | INR 321.50 | INR 316.15 | 499.09K |
| 2026-08-04 | INR 318.75 | +1.17% | INR 320.90 | INR 330.25 | INR 317.10 | 2.48M |
| 2026-08-03 | INR 315.05 | +1.01% | INR 314.95 | INR 317.95 | INR 313.45 | 381.59K |
| 2026-07-31 | INR 311.90 | +0.94% | INR 307.80 | INR 315.00 | INR 306.75 | 459.35K |
| 2026-07-30 | INR 309.00 | -0.37% | INR 310.00 | INR 311.50 | INR 306.70 | 312.95K |
| 2026-07-29 | INR 310.15 | +2.55% | INR 302.45 | INR 311.95 | INR 302.45 | 638.26K |
| 2026-07-28 | INR 302.45 | -4.29% | INR 315.50 | INR 316.00 | INR 300.80 | 1.86M |
| 2026-07-27 | INR 316.00 | -2.32% | INR 320.00 | INR 322.00 | INR 314.35 | 715.78K |
| 2026-07-24 | INR 323.50 | +0.31% | INR 322.00 | INR 326.00 | INR 315.10 | 439.06K |
| 2026-07-23 | INR 322.50 | -1.24% | INR 327.80 | INR 328.45 | INR 321.05 | 492.44K |
| 2026-07-22 | INR 326.55 | -2.74% | INR 335.55 | INR 336.30 | INR 325.25 | 497.23K |
| 2026-07-21 | INR 335.75 | -0.55% | INR 337.00 | INR 339.80 | INR 333.70 | 444.87K |
| 2026-07-20 | INR 337.60 | -2.69% | INR 346.95 | INR 347.00 | INR 336.50 | 508.00K |
| 2026-07-17 | INR 346.95 | -2.56% | INR 354.60 | INR 355.95 | INR 346.00 | 434.00K |
| 2026-07-16 | INR 356.05 | +0.94% | INR 352.75 | INR 359.40 | INR 351.00 | 343.88K |
| 2026-07-15 | INR 352.75 | +0.30% | INR 353.00 | INR 358.80 | INR 351.45 | 373.53K |
| 2026-07-14 | INR 351.70 | -1.58% | INR 357.35 | INR 357.35 | INR 349.10 | 461.72K |
| 2026-07-13 | INR 357.35 | +0.44% | INR 355.30 | INR 360.85 | INR 351.15 | 484.97K |
| 2026-07-10 | INR 355.80 | +0.52% | INR 355.00 | INR 360.90 | INR 355.00 | 242.61K |
| 2026-07-09 | INR 353.95 | -0.34% | INR 356.90 | INR 360.85 | INR 352.75 | 464.40K |
| 2026-07-08 | INR 355.15 | -1.62% | INR 357.00 | INR 360.00 | INR 352.05 | 689.83K |
| 2026-07-07 | INR 361.00 | -1.37% | INR 366.50 | INR 367.50 | INR 355.00 | 684.04K |
| 2026-07-06 | INR 366.00 | +3.48% | INR 355.10 | INR 367.85 | INR 352.15 | 1.09M |
| 2026-07-03 | INR 353.70 | -1.72% | INR 361.50 | INR 363.70 | INR 352.00 | 451.66K |
| 2026-07-02 | INR 359.90 | -0.55% | INR 363.00 | INR 363.00 | INR 353.00 | 661.38K |
| 2026-07-01 | INR 361.90 | +3.13% | INR 352.00 | INR 366.50 | INR 352.00 | 1.97M |
| 2026-06-30 | INR 350.90 | +1.30% | INR 347.40 | INR 355.90 | INR 346.25 | 806.01K |
| 2026-06-29 | INR 346.40 | -0.65% | INR 348.70 | INR 350.75 | INR 340.30 | 1.43M |
| 2026-06-26 | INR 348.65 | 0.00% | INR 348.65 | INR 348.65 | INR 348.65 | 0 |
| 2026-06-25 | INR 348.65 | +0.17% | INR 349.70 | INR 351.55 | INR 344.00 | 671.49K |
| 2026-06-24 | INR 348.05 | +1.49% | INR 342.95 | INR 351.00 | INR 338.10 | 985.69K |
| 2026-06-23 | INR 342.95 | +0.41% | INR 342.55 | INR 348.50 | INR 339.50 | 802.36K |
| 2026-06-22 | INR 341.55 | +0.31% | INR 342.00 | INR 346.70 | INR 339.05 | 1.15M |
| 2026-06-19 | INR 340.50 | -0.77% | INR 343.00 | INR 343.00 | INR 337.50 | 488.82K |
| 2026-06-18 | INR 343.15 | +0.91% | INR 341.00 | INR 344.75 | INR 339.10 | 674.28K |
| 2026-06-17 | INR 340.05 | -0.40% | INR 343.00 | INR 344.00 | INR 335.55 | 705.47K |
| 2026-06-16 | INR 341.40 | +1.32% | INR 338.80 | INR 343.00 | INR 334.80 | 896.09K |
| 2026-06-15 | INR 336.95 | +1.46% | INR 347.00 | INR 350.90 | INR 333.30 | 2.16M |
| 2026-06-12 | INR 332.10 | +1.10% | INR 336.00 | INR 336.00 | INR 324.10 | 1.15M |
| 2026-06-11 | INR 328.50 | -4.44% | INR 345.50 | INR 350.55 | INR 326.00 | 2.06M |
| 2026-06-10 | INR 343.75 | -3.51% | INR 356.90 | INR 360.00 | INR 341.10 | 640.41K |
| 2026-06-09 | INR 356.25 | -0.52% | INR 358.60 | INR 361.90 | INR 355.00 | 463.34K |
| 2026-06-08 | INR 358.10 | +1.32% | INR 350.00 | INR 365.90 | INR 345.05 | 2.04M |
| 2026-06-05 | INR 353.45 | +1.01% | INR 351.15 | INR 362.20 | INR 350.30 | 1.38M |
| 2026-06-04 | INR 349.90 | +1.55% | INR 344.55 | INR 350.55 | INR 344.55 | 663.02K |
| 2026-06-03 | INR 344.55 | -1.15% | INR 349.50 | INR 350.75 | INR 340.20 | 548.85K |
| 2026-06-02 | INR 348.55 | +3.05% | INR 335.00 | INR 351.60 | INR 332.10 | 1.48M |
| 2026-06-01 | INR 338.25 | -3.99% | INR 354.45 | INR 358.90 | INR 335.20 | 1.68M |
| 2026-05-29 | INR 352.30 | -8.21% | INR 359.00 | INR 374.85 | INR 350.10 | 2.58M |