Prime Securities Limited PRIMESECU
NSE · India · Finance
INR 301.50+3.05 (+1.02%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 298.45 | -1.34% | INR 300.25 | INR 302.90 | INR 291.10 | 5.44K |
| 2026-09-29 | INR 302.50 | +0.22% | INR 298.95 | INR 304.50 | INR 293.05 | 18.62K |
| 2026-09-28 | INR 301.85 | -0.02% | INR 305.00 | INR 305.00 | INR 296.05 | 8.73K |
| 2026-09-25 | INR 301.90 | +0.73% | INR 299.65 | INR 309.00 | INR 295.55 | 39.05K |
| 2026-09-24 | INR 299.70 | +1.13% | INR 294.50 | INR 300.10 | INR 294.50 | 50.76K |
| 2026-09-23 | INR 296.35 | +2.12% | INR 287.05 | INR 300.00 | INR 286.55 | 41.20K |
| 2026-09-22 | INR 290.20 | -2.85% | INR 300.00 | INR 300.00 | INR 287.30 | 8.96K |
| 2026-09-21 | INR 298.70 | +0.62% | INR 296.85 | INR 302.90 | INR 289.80 | 107.50K |
| 2026-09-18 | INR 296.85 | +0.95% | INR 296.50 | INR 301.00 | INR 289.00 | 24.90K |
| 2026-09-17 | INR 294.05 | +3.63% | INR 287.50 | INR 299.00 | INR 284.75 | 94.99K |
| 2026-09-16 | INR 283.75 | +2.25% | INR 276.05 | INR 288.00 | INR 275.05 | 18.77K |
| 2026-09-15 | INR 277.50 | -1.96% | INR 280.20 | INR 281.00 | INR 275.40 | 4.27K |
| 2026-09-11 | INR 283.05 | +2.28% | INR 278.15 | INR 284.90 | INR 274.00 | 90.54K |
| 2026-09-10 | INR 276.75 | -1.20% | INR 280.50 | INR 282.00 | INR 274.05 | 24.31K |
| 2026-09-09 | INR 280.10 | +0.23% | INR 279.90 | INR 282.95 | INR 276.20 | 22.76K |
| 2026-09-08 | INR 279.45 | +0.20% | INR 278.15 | INR 286.20 | INR 276.35 | 34.34K |
| 2026-09-07 | INR 278.90 | -1.97% | INR 283.05 | INR 283.40 | INR 277.50 | 21.38K |
| 2026-09-04 | INR 284.50 | -1.96% | INR 288.85 | INR 291.05 | INR 281.25 | 24.73K |
| 2026-09-03 | INR 290.20 | +1.01% | INR 288.90 | INR 293.00 | INR 283.00 | 94.33K |
| 2026-09-02 | INR 287.30 | +1.63% | INR 284.90 | INR 291.65 | INR 279.70 | 89.91K |
| 2026-09-01 | INR 282.70 | -1.48% | INR 286.95 | INR 296.45 | INR 281.15 | 37.05K |
| 2026-08-31 | INR 286.95 | -0.31% | INR 287.85 | INR 291.00 | INR 278.25 | 27.67K |
| 2026-08-28 | INR 287.85 | +2.84% | INR 281.35 | INR 292.00 | INR 276.05 | 13.47K |
| 2026-08-27 | INR 279.90 | -1.37% | INR 281.70 | INR 284.05 | INR 275.20 | 5.73K |
| 2026-08-26 | INR 283.80 | +2.01% | INR 280.90 | INR 284.00 | INR 277.35 | 19.89K |
| 2026-08-25 | INR 278.20 | +0.78% | INR 274.90 | INR 280.95 | INR 274.90 | 17.48K |
| 2026-08-24 | INR 276.05 | -0.22% | INR 277.10 | INR 282.00 | INR 272.00 | 8.94K |
| 2026-08-21 | INR 276.65 | +0.55% | INR 274.85 | INR 278.80 | INR 274.85 | 3.16K |
| 2026-08-20 | INR 275.15 | -1.15% | INR 281.70 | INR 281.70 | INR 274.00 | 5.46K |
| 2026-08-19 | INR 278.35 | -1.36% | INR 281.35 | INR 281.95 | INR 276.40 | 13.03K |
| 2026-08-18 | INR 282.20 | -0.39% | INR 285.40 | INR 285.70 | INR 280.00 | 10.29K |
| 2026-08-17 | INR 283.30 | +0.48% | INR 279.00 | INR 287.90 | INR 278.85 | 21.20K |
| 2026-08-14 | INR 281.95 | -2.56% | INR 286.00 | INR 291.05 | INR 280.60 | 18.60K |
| 2026-08-13 | INR 289.35 | -0.65% | INR 287.00 | INR 296.85 | INR 287.00 | 249.56K |
| 2026-08-12 | INR 291.25 | -1.42% | INR 295.00 | INR 300.45 | INR 286.55 | 109.63K |
| 2026-08-11 | INR 295.45 | -2.19% | INR 303.00 | INR 315.00 | INR 295.00 | 38.40K |
| 2026-08-10 | INR 302.05 | +2.03% | INR 299.10 | INR 304.20 | INR 292.90 | 78.75K |
| 2026-08-07 | INR 296.05 | +4.35% | INR 289.95 | INR 297.00 | INR 282.30 | 80.86K |
| 2026-08-06 | INR 283.70 | -2.63% | INR 285.00 | INR 289.85 | INR 282.00 | 7.09K |
| 2026-08-05 | INR 291.35 | +2.86% | INR 286.00 | INR 297.00 | INR 281.40 | 63.98K |
| 2026-08-04 | INR 283.25 | +2.09% | INR 285.00 | INR 286.00 | INR 274.00 | 76.95K |
| 2026-08-03 | INR 277.45 | +0.20% | INR 277.10 | INR 281.50 | INR 275.35 | 39.60K |
| 2026-07-31 | INR 276.90 | -0.11% | INR 274.85 | INR 278.00 | INR 274.05 | 6.61K |
| 2026-07-30 | INR 277.20 | +0.42% | INR 276.85 | INR 278.00 | INR 275.00 | 8.58K |
| 2026-07-29 | INR 276.05 | +0.90% | INR 272.05 | INR 277.00 | INR 272.05 | 11.77K |
| 2026-07-28 | INR 273.60 | -0.33% | INR 271.00 | INR 278.55 | INR 271.00 | 33.29K |
| 2026-07-27 | INR 274.50 | +0.02% | INR 273.05 | INR 293.95 | INR 273.05 | 5.13K |
| 2026-07-24 | INR 274.45 | -1.77% | INR 276.00 | INR 292.00 | INR 272.20 | 102.74K |
| 2026-07-23 | INR 279.40 | +2.87% | INR 270.00 | INR 285.00 | INR 269.70 | 95.58K |
| 2026-07-22 | INR 271.60 | -2.18% | INR 277.65 | INR 277.95 | INR 270.35 | 5.80K |
| 2026-07-21 | INR 277.65 | -1.30% | INR 276.65 | INR 280.80 | INR 276.55 | 2.38K |
| 2026-07-20 | INR 281.30 | -0.11% | INR 281.80 | INR 283.30 | INR 278.00 | 15.97K |
| 2026-07-17 | INR 281.60 | +2.33% | INR 273.30 | INR 282.80 | INR 272.85 | 11.51K |
| 2026-07-16 | INR 275.20 | -0.22% | INR 275.00 | INR 281.90 | INR 273.00 | 11.17K |
| 2026-07-15 | INR 275.80 | +1.68% | INR 280.60 | INR 284.95 | INR 268.65 | 81.47K |
| 2026-07-14 | INR 271.25 | -1.06% | INR 269.95 | INR 274.15 | INR 269.95 | 5.23K |
| 2026-07-13 | INR 274.15 | -2.11% | INR 278.65 | INR 282.90 | INR 270.00 | 31.11K |
| 2026-07-10 | INR 280.05 | -0.37% | INR 281.15 | INR 286.00 | INR 278.05 | 5.07K |
| 2026-07-09 | INR 281.10 | +2.26% | INR 273.00 | INR 283.60 | INR 271.70 | 27.08K |
| 2026-07-08 | INR 274.90 | -1.19% | INR 276.25 | INR 279.45 | INR 273.00 | 4.05K |
| 2026-07-07 | INR 278.20 | -0.96% | INR 280.90 | INR 281.30 | INR 275.80 | 17.85K |
| 2026-07-06 | INR 280.90 | -2.26% | INR 285.90 | INR 287.20 | INR 280.10 | 12.76K |
| 2026-07-03 | INR 287.40 | +0.14% | INR 287.90 | INR 293.95 | INR 283.50 | 38.33K |
| 2026-07-02 | INR 287.00 | -1.90% | INR 294.70 | INR 294.70 | INR 285.00 | 25.21K |
| 2026-07-01 | INR 292.55 | +0.43% | INR 289.85 | INR 294.90 | INR 286.00 | 29.90K |
| 2026-06-30 | INR 291.30 | +0.64% | INR 288.15 | INR 292.50 | INR 285.00 | 38.55K |
| 2026-06-29 | INR 289.45 | -3.26% | INR 298.80 | INR 300.10 | INR 286.00 | 34.67K |
| 2026-06-26 | INR 299.20 | 0.00% | INR 299.20 | INR 299.20 | INR 299.20 | 0 |
| 2026-06-25 | INR 299.20 | +1.42% | INR 292.25 | INR 303.00 | INR 289.00 | 46.97K |
| 2026-06-24 | INR 295.00 | -3.58% | INR 303.40 | INR 310.00 | INR 293.40 | 45.40K |
| 2026-06-23 | INR 305.95 | -0.16% | INR 306.45 | INR 324.00 | INR 303.50 | 60.14K |
| 2026-06-22 | INR 306.45 | +2.18% | INR 299.90 | INR 310.90 | INR 297.00 | 62.39K |
| 2026-06-19 | INR 299.90 | +2.56% | INR 294.15 | INR 303.75 | INR 293.75 | 61.82K |
| 2026-06-18 | INR 292.40 | +0.09% | INR 289.65 | INR 301.95 | INR 288.60 | 12.90K |
| 2026-06-17 | INR 292.15 | +2.91% | INR 284.65 | INR 298.00 | INR 281.00 | 67.02K |
| 2026-06-16 | INR 283.90 | -0.73% | INR 285.65 | INR 287.45 | INR 282.80 | 26.07K |
| 2026-06-15 | INR 286.00 | -1.26% | INR 296.00 | INR 296.00 | INR 283.00 | 10.90K |
| 2026-06-12 | INR 289.65 | +1.38% | INR 285.80 | INR 296.00 | INR 284.10 | 19.16K |
| 2026-06-11 | INR 285.70 | +1.37% | INR 280.50 | INR 291.50 | INR 278.05 | 34.35K |
| 2026-06-10 | INR 281.85 | -4.08% | INR 291.85 | INR 291.85 | INR 280.50 | 7.46K |
| 2026-06-09 | INR 293.85 | +0.98% | INR 287.60 | INR 297.05 | INR 280.05 | 42.11K |
| 2026-06-08 | INR 291.00 | -3.29% | INR 306.00 | INR 312.95 | INR 285.60 | 86.53K |
| 2026-06-05 | INR 300.90 | +6.87% | INR 278.65 | INR 304.55 | INR 278.65 | 205.53K |
| 2026-06-04 | INR 281.55 | +1.79% | INR 275.10 | INR 283.40 | INR 270.50 | 84.57K |
| 2026-06-03 | INR 276.60 | -0.74% | INR 280.55 | INR 280.55 | INR 273.15 | 34.04K |
| 2026-06-02 | INR 278.65 | -0.34% | INR 279.15 | INR 282.95 | INR 275.45 | 8.39K |
| 2026-06-01 | INR 279.60 | -0.16% | INR 278.05 | INR 286.00 | INR 275.55 | 53.99K |
| 2026-05-29 | INR 280.05 | -1.63% | INR 284.25 | INR 284.25 | INR 279.10 | 7.36K |
| 2026-05-28 | INR 284.70 | 0.00% | INR 284.70 | INR 284.70 | INR 284.70 | 0 |
| 2026-05-27 | INR 284.70 | +0.33% | INR 283.75 | INR 285.10 | INR 277.85 | 10.95K |