Prince Pipes And Fittings Ltd PRINCEPIPE
NSE · India · Producer Manufacturing
INR 248.95-6.80 (-2.66%)
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 246.90 | -3.46% | INR 255.25 | INR 255.25 | INR 243.20 | 178.39K |
| 2026-09-30 | INR 255.75 | -0.04% | INR 257.75 | INR 261.70 | INR 255.00 | 55.17K |
| 2026-09-29 | INR 255.85 | -0.74% | INR 258.00 | INR 259.90 | INR 251.80 | 75.23K |
| 2026-09-28 | INR 257.75 | -1.55% | INR 262.00 | INR 263.95 | INR 255.45 | 104.95K |
| 2026-09-25 | INR 261.80 | +0.77% | INR 261.20 | INR 263.40 | INR 256.95 | 78.26K |
| 2026-09-24 | INR 259.80 | -2.24% | INR 263.50 | INR 266.05 | INR 258.75 | 81.14K |
| 2026-09-23 | INR 265.75 | +0.19% | INR 265.50 | INR 268.15 | INR 264.55 | 67.53K |
| 2026-09-22 | INR 265.25 | -0.32% | INR 266.30 | INR 269.25 | INR 264.10 | 99.97K |
| 2026-09-21 | INR 266.10 | -1.37% | INR 272.00 | INR 272.35 | INR 265.20 | 116.22K |
| 2026-09-18 | INR 269.80 | +4.29% | INR 259.70 | INR 274.90 | INR 257.55 | 268.88K |
| 2026-09-17 | INR 258.70 | +0.54% | INR 256.50 | INR 261.00 | INR 255.45 | 70.15K |
| 2026-09-16 | INR 257.30 | -0.68% | INR 260.25 | INR 261.85 | INR 251.80 | 103.38K |
| 2026-09-15 | INR 259.05 | -2.85% | INR 270.00 | INR 272.40 | INR 258.00 | 208.77K |
| 2026-09-14 | INR 266.65 | 0.00% | INR 266.65 | INR 266.65 | INR 266.65 | 0 |
| 2026-09-11 | INR 266.65 | -4.73% | INR 278.15 | INR 278.45 | INR 264.15 | 328.55K |
| 2026-09-10 | INR 279.90 | -0.30% | INR 282.00 | INR 285.65 | INR 278.55 | 138.60K |
| 2026-09-09 | INR 280.75 | -1.75% | INR 284.35 | INR 286.45 | INR 280.25 | 111.19K |
| 2026-09-08 | INR 285.75 | +0.63% | INR 284.00 | INR 290.00 | INR 278.05 | 329.48K |
| 2026-09-07 | INR 283.95 | +0.34% | INR 283.00 | INR 291.35 | INR 283.00 | 142.86K |
| 2026-09-04 | INR 283.00 | -2.25% | INR 284.50 | INR 291.50 | INR 281.50 | 140.76K |
| 2026-09-03 | INR 289.50 | +1.58% | INR 287.00 | INR 290.30 | INR 284.50 | 108.74K |
| 2026-09-02 | INR 285.00 | -2.31% | INR 292.00 | INR 292.45 | INR 284.00 | 122.41K |
| 2026-09-01 | INR 291.75 | -0.80% | INR 294.10 | INR 295.35 | INR 285.00 | 155.58K |
| 2026-08-31 | INR 294.10 | +0.22% | INR 294.00 | INR 298.00 | INR 291.00 | 193.30K |
| 2026-08-28 | INR 293.45 | -0.74% | INR 295.65 | INR 297.40 | INR 291.40 | 114.88K |
| 2026-08-27 | INR 295.65 | -0.92% | INR 300.00 | INR 303.00 | INR 293.40 | 330.66K |
| 2026-08-26 | INR 298.40 | +3.94% | INR 288.90 | INR 300.65 | INR 288.40 | 655.83K |
| 2026-08-25 | INR 287.10 | +1.11% | INR 284.70 | INR 289.15 | INR 284.30 | 164.80K |
| 2026-08-24 | INR 283.95 | +0.23% | INR 282.10 | INR 290.40 | INR 282.10 | 149.19K |
| 2026-08-21 | INR 283.30 | +0.07% | INR 285.00 | INR 288.75 | INR 282.10 | 115.67K |
| 2026-08-20 | INR 283.10 | +0.11% | INR 283.95 | INR 286.90 | INR 282.10 | 98.75K |
| 2026-08-19 | INR 282.80 | -2.40% | INR 289.70 | INR 289.75 | INR 281.60 | 120.52K |
| 2026-08-18 | INR 289.75 | +1.93% | INR 285.60 | INR 291.45 | INR 283.35 | 278.64K |
| 2026-08-17 | INR 284.25 | +0.09% | INR 283.95 | INR 285.15 | INR 280.80 | 222.83K |
| 2026-08-14 | INR 284.00 | +0.85% | INR 281.60 | INR 289.00 | INR 280.25 | 336.01K |
| 2026-08-13 | INR 281.60 | +4.45% | INR 268.50 | INR 284.90 | INR 268.50 | 523.98K |
| 2026-08-12 | INR 269.60 | -0.53% | INR 270.90 | INR 271.05 | INR 266.10 | 125.00K |
| 2026-08-11 | INR 271.05 | -0.33% | INR 272.00 | INR 274.00 | INR 269.70 | 93.44K |
| 2026-08-10 | INR 271.95 | +0.35% | INR 275.90 | INR 281.00 | INR 270.80 | 190.63K |
| 2026-08-07 | INR 271.00 | -1.22% | INR 274.35 | INR 277.60 | INR 268.35 | 130.24K |
| 2026-08-06 | INR 274.35 | -0.11% | INR 279.45 | INR 279.45 | INR 272.25 | 233.59K |
| 2026-08-05 | INR 274.65 | -0.53% | INR 277.20 | INR 285.20 | INR 270.10 | 661.72K |
| 2026-08-04 | INR 276.10 | +4.82% | INR 264.85 | INR 281.00 | INR 263.75 | 1.55M |
| 2026-08-03 | INR 263.40 | -0.23% | INR 262.00 | INR 270.00 | INR 262.00 | 181.39K |
| 2026-07-31 | INR 264.00 | +0.51% | INR 263.80 | INR 264.95 | INR 260.00 | 75.98K |
| 2026-07-30 | INR 262.65 | -1.00% | INR 265.30 | INR 265.55 | INR 260.95 | 75.31K |
| 2026-07-29 | INR 265.30 | +2.12% | INR 259.35 | INR 266.20 | INR 259.35 | 78.85K |
| 2026-07-28 | INR 259.80 | -2.20% | INR 267.45 | INR 267.50 | INR 259.00 | 80.53K |
| 2026-07-27 | INR 265.65 | +1.70% | INR 263.60 | INR 267.30 | INR 261.25 | 116.28K |
| 2026-07-24 | INR 261.20 | +1.56% | INR 257.25 | INR 262.60 | INR 251.50 | 131.72K |
| 2026-07-23 | INR 257.20 | -1.34% | INR 262.00 | INR 262.00 | INR 256.00 | 117.60K |
| 2026-07-22 | INR 260.70 | -1.57% | INR 265.20 | INR 267.85 | INR 259.40 | 102.35K |
| 2026-07-21 | INR 264.85 | -0.99% | INR 267.30 | INR 269.00 | INR 263.60 | 89.32K |
| 2026-07-20 | INR 267.50 | -0.61% | INR 269.15 | INR 269.75 | INR 264.55 | 116.38K |
| 2026-07-17 | INR 269.15 | +0.28% | INR 269.90 | INR 271.05 | INR 265.00 | 122.12K |
| 2026-07-16 | INR 268.40 | -0.98% | INR 272.90 | INR 272.90 | INR 266.40 | 96.76K |
| 2026-07-15 | INR 271.05 | +1.40% | INR 265.40 | INR 274.85 | INR 265.40 | 153.43K |
| 2026-07-14 | INR 267.30 | -1.22% | INR 270.00 | INR 270.00 | INR 263.50 | 143.45K |
| 2026-07-13 | INR 270.60 | +1.10% | INR 267.75 | INR 271.65 | INR 266.50 | 111.71K |
| 2026-07-10 | INR 267.65 | +0.51% | INR 267.45 | INR 269.75 | INR 266.30 | 131.16K |
| 2026-07-09 | INR 266.30 | +1.87% | INR 261.85 | INR 272.00 | INR 261.45 | 174.39K |
| 2026-07-08 | INR 261.40 | -3.33% | INR 269.00 | INR 269.95 | INR 260.00 | 175.81K |
| 2026-07-07 | INR 270.40 | -0.72% | INR 272.00 | INR 272.00 | INR 267.00 | 167.79K |
| 2026-07-06 | INR 272.35 | -2.26% | INR 279.95 | INR 279.95 | INR 271.50 | 151.37K |
| 2026-07-03 | INR 278.65 | -0.61% | INR 282.00 | INR 282.40 | INR 278.00 | 102.93K |
| 2026-07-02 | INR 280.35 | +1.25% | INR 278.70 | INR 281.55 | INR 276.85 | 158.95K |
| 2026-07-01 | INR 276.90 | -3.57% | INR 287.85 | INR 288.25 | INR 274.55 | 302.34K |
| 2026-06-30 | INR 287.15 | +0.65% | INR 287.55 | INR 288.25 | INR 283.55 | 171.73K |
| 2026-06-29 | INR 285.30 | +1.69% | INR 281.70 | INR 287.40 | INR 277.80 | 314.36K |
| 2026-06-26 | INR 280.55 | 0.00% | INR 280.55 | INR 280.55 | INR 280.55 | 0 |
| 2026-06-25 | INR 280.55 | -4.05% | INR 294.00 | INR 294.10 | INR 279.25 | 398.51K |
| 2026-06-24 | INR 292.40 | +3.05% | INR 284.20 | INR 302.00 | INR 283.75 | 983.39K |
| 2026-06-23 | INR 283.75 | -1.13% | INR 287.00 | INR 292.50 | INR 282.40 | 332.68K |
| 2026-06-22 | INR 287.00 | +1.79% | INR 281.95 | INR 290.90 | INR 281.95 | 426.53K |
| 2026-06-19 | INR 281.95 | -0.21% | INR 282.55 | INR 288.65 | INR 279.10 | 340.56K |
| 2026-06-18 | INR 282.55 | 0.00% | INR 283.10 | INR 286.10 | INR 281.10 | 197.33K |
| 2026-06-17 | INR 282.55 | -0.91% | INR 287.80 | INR 291.85 | INR 281.25 | 486.85K |
| 2026-06-16 | INR 285.15 | +1.97% | INR 282.85 | INR 292.90 | INR 281.35 | 747.67K |
| 2026-06-15 | INR 279.65 | +0.99% | INR 280.00 | INR 284.00 | INR 278.50 | 338.51K |
| 2026-06-12 | INR 276.90 | +2.37% | INR 272.00 | INR 278.65 | INR 272.00 | 326.60K |
| 2026-06-11 | INR 270.50 | -0.64% | INR 270.00 | INR 273.00 | INR 266.85 | 242.52K |
| 2026-06-10 | INR 272.25 | -3.87% | INR 285.00 | INR 286.20 | INR 270.10 | 436.01K |
| 2026-06-09 | INR 283.20 | +6.23% | INR 267.20 | INR 289.00 | INR 267.20 | 1.36M |
| 2026-06-08 | INR 266.60 | -1.68% | INR 269.50 | INR 272.55 | INR 265.00 | 301.47K |
| 2026-06-05 | INR 271.15 | -0.66% | INR 272.95 | INR 274.60 | INR 268.15 | 230.78K |
| 2026-06-04 | INR 272.95 | -0.11% | INR 272.00 | INR 283.00 | INR 270.25 | 599.57K |
| 2026-06-03 | INR 273.25 | +0.18% | INR 274.60 | INR 280.80 | INR 267.90 | 709.90K |
| 2026-06-02 | INR 272.75 | +5.90% | INR 255.45 | INR 274.50 | INR 254.85 | 632.78K |
| 2026-06-01 | INR 257.55 | -1.75% | INR 262.20 | INR 264.00 | INR 254.20 | 292.21K |
| 2026-05-29 | INR 262.15 | -1.58% | INR 267.00 | INR 272.00 | INR 260.05 | 391.88K |