Prozone Realty Ltd PROZONER
NSE · India · Finance
INR 52.98-3.54 (-6.26%)
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 52.53 | -7.06% | INR 56.81 | INR 57.17 | INR 51.89 | 242.46K |
| 2026-09-30 | INR 56.52 | +0.57% | INR 56.10 | INR 57.70 | INR 55.85 | 1.33M |
| 2026-09-29 | INR 56.20 | -0.11% | INR 56.05 | INR 56.81 | INR 55.41 | 817.91K |
| 2026-09-28 | INR 56.26 | -0.86% | INR 57.84 | INR 57.99 | INR 55.59 |
| 940.01K |
| 2026-09-25 | INR 56.75 | +4.78% | INR 54.43 | INR 57.99 | INR 53.50 | 1.13M |
| 2026-09-24 | INR 54.16 | +3.77% | INR 51.47 | INR 55.87 | INR 51.47 | 667.91K |
| 2026-09-23 | INR 52.19 | -0.08% | INR 51.50 | INR 52.99 | INR 50.76 | 291.65K |
| 2026-09-22 | INR 52.23 | -1.27% | INR 53.39 | INR 53.39 | INR 51.50 | 432.19K |
| 2026-09-21 | INR 52.90 | -0.51% | INR 52.75 | INR 53.23 | INR 52.31 | 95.35K |
| 2026-09-18 | INR 53.17 | -0.80% | INR 53.59 | INR 53.98 | INR 52.10 | 159.03K |
| 2026-09-17 | INR 53.60 | +1.88% | INR 52.87 | INR 53.79 | INR 52.01 | 351.53K |
| 2026-09-16 | INR 52.61 | -0.21% | INR 53.75 | INR 53.75 | INR 49.50 | 332.57K |
| 2026-09-15 | INR 52.72 | -0.30% | INR 52.12 | INR 53.49 | INR 51.12 | 311.14K |
| 2026-09-11 | INR 52.88 | +1.11% | INR 52.18 | INR 53.48 | INR 50.65 | 257.44K |
| 2026-09-10 | INR 52.30 | +4.85% | INR 49.99 | INR 52.60 | INR 48.52 | 493.67K |
| 2026-09-09 | INR 49.88 | +1.96% | INR 48.90 | INR 50.50 | INR 47.81 | 263.13K |
| 2026-09-08 | INR 48.92 | +1.90% | INR 48.00 | INR 49.40 | INR 47.50 | 189.94K |
| 2026-09-07 | INR 48.01 | -3.52% | INR 50.90 | INR 50.90 | INR 47.80 | 200.74K |
| 2026-09-04 | INR 49.76 | +7.20% | INR 46.02 | INR 50.70 | INR 45.75 | 722.41K |
| 2026-09-03 | INR 46.42 | -0.15% | INR 46.00 | INR 47.99 | INR 45.41 | 351.89K |
| 2026-09-02 | INR 46.49 | +3.50% | INR 44.10 | INR 47.48 | INR 44.10 | 498.98K |
| 2026-09-01 | INR 44.92 | 0.00% | INR 45.00 | INR 45.78 | INR 44.00 | 299.04K |
| 2026-08-31 | INR 44.92 | +0.02% | INR 44.00 | INR 45.49 | INR 43.82 | 215.31K |
| 2026-08-28 | INR 44.91 | +1.58% | INR 45.25 | INR 45.25 | INR 43.10 | 198.54K |
| 2026-08-27 | INR 44.21 | +1.61% | INR 45.88 | INR 45.88 | INR 42.91 | 253.15K |
| 2026-08-26 | INR 43.51 | -2.73% | INR 45.45 | INR 45.58 | INR 43.20 | 247.37K |
| 2026-08-25 | INR 44.73 | +7.21% | INR 43.00 | INR 46.59 | INR 42.21 | 905.50K |
| 2026-08-24 | INR 41.72 | -0.02% | INR 41.73 | INR 43.00 | INR 41.15 | 147.41K |
| 2026-08-21 | INR 41.73 | -0.55% | INR 41.90 | INR 42.88 | INR 41.25 | 126.78K |
| 2026-08-20 | INR 41.96 | +1.06% | INR 41.32 | INR 42.89 | INR 41.03 | 83.04K |
| 2026-08-19 | INR 41.52 | -1.89% | INR 42.02 | INR 42.45 | INR 41.43 | 125.05K |
| 2026-08-18 | INR 42.32 | -2.71% | INR 43.90 | INR 43.90 | INR 42.10 | 67.45K |
| 2026-08-17 | INR 43.50 | +3.52% | INR 41.80 | INR 43.90 | INR 41.00 | 235.25K |
| 2026-08-14 | INR 42.02 | +1.35% | INR 41.60 | INR 42.50 | INR 40.69 | 151.45K |
| 2026-08-13 | INR 41.46 | -1.22% | INR 41.35 | INR 42.40 | INR 41.11 | 169.40K |
| 2026-08-12 | INR 41.97 | -1.43% | INR 42.58 | INR 44.00 | INR 41.51 | 146.57K |
| 2026-08-11 | INR 42.58 | -0.84% | INR 42.20 | INR 44.00 | INR 42.20 | 108.61K |
| 2026-08-10 | INR 42.94 | +0.47% | INR 42.80 | INR 43.79 | INR 41.21 | 189.73K |
| 2026-08-07 | INR 42.74 | +1.14% | INR 42.16 | INR 43.00 | INR 42.00 | 113.68K |
| 2026-08-06 | INR 42.26 | -0.12% | INR 42.33 | INR 43.18 | INR 41.88 | 95.01K |
| 2026-08-05 | INR 42.31 | -0.63% | INR 43.49 | INR 44.00 | INR 41.79 | 115.63K |
| 2026-08-04 | INR 42.58 | -1.28% | INR 42.96 | INR 43.52 | INR 42.21 | 70.08K |
| 2026-08-03 | INR 43.13 | +3.73% | INR 41.73 | INR 43.64 | INR 41.51 | 269.99K |
| 2026-07-31 | INR 41.58 | +0.12% | INR 41.60 | INR 42.38 | INR 41.31 | 132.97K |
| 2026-07-30 | INR 41.53 | -2.67% | INR 43.12 | INR 43.95 | INR 40.96 | 252.54K |
| 2026-07-29 | INR 42.67 | -1.91% | INR 43.93 | INR 45.68 | INR 42.43 | 146.74K |
| 2026-07-28 | INR 43.50 | -1.38% | INR 43.70 | INR 44.81 | INR 43.30 | 40.35K |
| 2026-07-27 | INR 44.11 | +0.71% | INR 43.65 | INR 44.80 | INR 43.15 | 92.30K |
| 2026-07-24 | INR 43.80 | -2.47% | INR 44.91 | INR 45.49 | INR 43.26 | 184.41K |
| 2026-07-23 | INR 44.91 | +7.72% | INR 42.05 | INR 46.25 | INR 42.01 | 768.62K |
| 2026-07-22 | INR 41.69 | -2.32% | INR 42.67 | INR 44.00 | INR 41.39 | 175.23K |
| 2026-07-21 | INR 42.68 | -0.79% | INR 43.03 | INR 43.56 | INR 42.26 | 77.01K |
| 2026-07-20 | INR 43.02 | -1.24% | INR 43.81 | INR 45.45 | INR 42.51 | 77.89K |
| 2026-07-17 | INR 43.56 | +3.20% | INR 42.00 | INR 43.90 | INR 41.85 | 167.62K |
| 2026-07-16 | INR 42.21 | +0.02% | INR 42.50 | INR 42.69 | INR 41.86 | 66.29K |
| 2026-07-15 | INR 42.20 | -0.89% | INR 42.58 | INR 43.59 | INR 41.81 | 134.47K |
| 2026-07-14 | INR 42.58 | -3.18% | INR 44.19 | INR 44.19 | INR 42.10 | 168.39K |
| 2026-07-13 | INR 43.98 | -0.48% | INR 44.01 | INR 45.00 | INR 43.50 | 149.93K |
| 2026-07-10 | INR 44.19 | +1.56% | INR 43.95 | INR 44.74 | INR 43.94 | 52.65K |
| 2026-07-09 | INR 43.51 | -1.00% | INR 43.82 | INR 45.50 | INR 43.22 | 205.15K |
| 2026-07-08 | INR 43.95 | -2.74% | INR 45.39 | INR 45.66 | INR 43.56 | 173.27K |
| 2026-07-07 | INR 45.19 | -3.13% | INR 47.12 | INR 47.12 | INR 44.31 | 145.08K |
| 2026-07-06 | INR 46.65 | -2.04% | INR 47.62 | INR 47.63 | INR 46.15 | 115.86K |
| 2026-07-03 | INR 47.62 | +0.70% | INR 47.80 | INR 48.83 | INR 47.50 | 243.18K |
| 2026-07-02 | INR 47.29 | +1.16% | INR 47.22 | INR 48.30 | INR 46.41 | 483.17K |
| 2026-07-01 | INR 46.75 | +4.17% | INR 45.99 | INR 48.43 | INR 45.65 | 596.31K |
| 2026-06-30 | INR 44.88 | +0.04% | INR 45.18 | INR 47.95 | INR 42.01 | 2.56M |
| 2026-06-29 | INR 44.86 | -2.86% | INR 46.18 | INR 46.80 | INR 44.64 | 130.28K |
| 2026-06-26 | INR 46.18 | 0.00% | INR 46.18 | INR 46.18 | INR 46.18 | 0 |
| 2026-06-25 | INR 46.18 | -1.70% | INR 46.66 | INR 47.64 | INR 45.50 | 134.86K |
| 2026-06-24 | INR 46.98 | -0.61% | INR 47.73 | INR 47.79 | INR 46.26 | 108.34K |
| 2026-06-23 | INR 47.27 | -0.78% | INR 47.64 | INR 48.18 | INR 46.66 | 149.17K |
| 2026-06-22 | INR 47.64 | -0.61% | INR 47.55 | INR 48.90 | INR 47.42 | 130.38K |
| 2026-06-19 | INR 47.93 | -1.15% | INR 48.40 | INR 48.65 | INR 47.75 | 106.27K |
| 2026-06-18 | INR 48.49 | +0.10% | INR 47.90 | INR 50.90 | INR 47.90 | 283.58K |
| 2026-06-17 | INR 48.44 | -0.19% | INR 48.20 | INR 48.99 | INR 47.50 | 120.37K |
| 2026-06-16 | INR 48.53 | +1.57% | INR 47.90 | INR 49.51 | INR 47.31 | 135.05K |
| 2026-06-15 | INR 47.78 | +0.38% | INR 48.65 | INR 49.80 | INR 47.65 | 162.98K |
| 2026-06-12 | INR 47.60 | -0.38% | INR 48.10 | INR 49.45 | INR 46.80 | 228.36K |
| 2026-06-11 | INR 47.78 | -3.22% | INR 49.37 | INR 50.00 | INR 47.00 | 167.96K |
| 2026-06-10 | INR 49.37 | -2.10% | INR 50.43 | INR 51.06 | INR 49.08 | 109.51K |
| 2026-06-09 | INR 50.43 | -1.37% | INR 50.73 | INR 51.43 | INR 50.25 | 84.69K |
| 2026-06-08 | INR 51.13 | -0.45% | INR 50.12 | INR 52.85 | INR 50.12 | 130.58K |
| 2026-06-05 | INR 51.36 | +0.18% | INR 50.73 | INR 52.73 | INR 49.54 | 238.04K |
| 2026-06-04 | INR 51.27 | -0.47% | INR 50.84 | INR 51.81 | INR 50.69 | 89.40K |
| 2026-06-03 | INR 51.51 | +1.50% | INR 51.51 | INR 52.00 | INR 49.54 | 187.62K |
| 2026-06-02 | INR 50.75 | -0.08% | INR 50.70 | INR 51.75 | INR 49.50 | 248.55K |
| 2026-06-01 | INR 50.79 | -4.02% | INR 52.21 | INR 52.90 | INR 50.20 | 179.17K |
| 2026-05-29 | INR 52.92 | -1.75% | INR 53.00 | INR 54.59 | INR 52.11 | 191.89K |
| 2026-05-28 | INR 53.86 | 0.00% | INR 53.86 | INR 53.86 | INR 53.86 | 0 |