BSE - Delayed Quote INR

Praj Industries Limited (PRAJIND.BO)

Compare
634.65
-26.05
(-3.94%)
At close: 3:45:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jan 30, 2025660.00667.15629.55634.65634.6565,146
Jan 29, 2025659.85698.20649.45660.70660.7078,687
Jan 28, 2025704.45705.00656.95661.60661.6033,139
Jan 27, 2025724.70724.70672.90690.70690.7044,638
Jan 24, 2025734.95734.95712.40719.25719.2549,771
Jan 23, 2025748.55754.80732.05737.35737.3543,002
Jan 22, 2025760.90765.70725.05740.00740.0059,211
Jan 21, 2025796.50805.60760.20764.75764.7537,582
Jan 20, 2025799.40806.90785.40787.30787.3023,876
Jan 17, 2025769.95803.85760.00794.15794.1568,905
Jan 16, 2025788.40790.80753.00768.70768.70119,386
Jan 15, 2025730.00765.90726.00744.10744.1064,222
Jan 14, 2025695.30728.30695.30724.85724.8544,481
Jan 13, 2025728.20733.15692.15695.25695.2594,716
Jan 10, 2025781.00791.65731.35738.70738.7040,370
Jan 9, 2025805.00811.40776.85781.10781.1043,342
Jan 8, 2025820.45820.45793.00800.25800.2517,373
Jan 7, 2025800.40828.65796.05816.90816.9031,855
Jan 6, 2025840.15853.80792.50794.55794.5551,370
Jan 3, 2025842.85848.00831.70836.10836.1051,987
Jan 2, 2025846.05862.00832.50839.25839.2587,315
Jan 1, 2025820.95874.30819.95845.25845.25262,698
Dec 31, 2024812.40824.85807.55821.65821.6564,042
Dec 30, 2024814.00834.45806.00810.70810.7031,358
Dec 27, 2024818.00822.70806.30813.55813.5529,944
Dec 26, 2024816.05828.50810.15813.20813.2041,540
Dec 24, 2024808.90839.50804.95814.75814.7543,753
Dec 23, 2024814.90814.90797.00805.80805.8024,134
Dec 20, 2024821.50827.15808.60809.70809.7050,678
Dec 19, 2024782.50834.00779.55821.50821.50108,786
Dec 18, 2024820.15832.00801.35804.20804.2061,928
Dec 17, 2024825.55840.80815.00822.30822.3048,651
Dec 16, 2024800.10833.30800.10825.50825.50103,872
Dec 13, 2024800.05812.95789.00800.40800.4027,934
Dec 12, 2024817.00820.75801.00803.15803.1518,018
Dec 11, 2024817.65828.00807.50817.90817.9050,092
Dec 10, 2024806.05823.00801.50818.90818.9068,510
Dec 9, 2024800.00819.55792.30808.60808.6038,227
Dec 6, 2024795.20810.60790.30792.45792.4549,344
Dec 5, 2024812.05821.05788.80796.30796.3030,851
Dec 4, 2024822.00835.00804.45807.95807.9534,292
Dec 3, 2024822.15843.95817.65821.80821.8071,678
Dec 2, 2024829.75853.30817.55821.70821.70153,805
Nov 29, 2024799.35849.95795.00823.10823.10484,913
Nov 28, 2024800.00809.55790.30795.90795.9024,381
Nov 27, 2024801.05818.50796.05800.00800.00101,976
Nov 26, 2024798.35828.00790.00802.75802.75182,804
Nov 25, 2024787.45813.95764.30799.20799.20273,847
Nov 22, 2024676.00807.00671.00781.30781.30388,367
Nov 21, 2024694.15698.70673.00675.90675.9014,182
Nov 19, 2024707.00716.90691.65694.10694.1010,101
Nov 18, 2024690.35706.85683.95696.90696.9011,806
Nov 14, 2024675.25691.50666.10689.65689.6529,607
Nov 13, 2024692.05692.05666.25675.65675.6531,674
Nov 12, 2024704.00711.35695.40696.75696.7537,677
Nov 11, 2024713.45728.05703.45705.55705.5520,513
Nov 8, 2024713.65720.00701.05714.20714.2017,946
Nov 7, 2024729.00733.00711.00713.30713.3029,415
Nov 6, 2024716.80732.20716.00728.40728.4016,798
Nov 4, 2024749.05749.10707.60710.95710.9528,169
Nov 1, 2024742.00754.50742.00749.00749.0011,275
Oct 31, 2024720.65744.90713.80737.45737.4531,536
Oct 29, 2024704.95717.35692.00700.70700.7043,931
Oct 28, 2024610.90703.90610.90700.90700.90108,615
Oct 25, 2024740.65743.30708.70710.90710.9071,951
Oct 24, 2024748.55748.55726.80740.65740.6532,262
Oct 23, 2024733.05750.60720.40737.90737.9053,373
Oct 22, 2024776.65776.65731.00736.00736.0096,271
Oct 21, 2024804.95814.15772.25776.70776.7018,276
Oct 18, 2024786.40803.90773.95797.35797.3576,750
Oct 17, 2024809.00816.60793.60802.45802.4541,935
Oct 16, 2024819.25823.95794.50798.75798.7555,089
Oct 15, 2024778.45817.20763.40814.10814.10179,371
Oct 14, 2024777.15778.80762.70767.30767.3024,768
Oct 11, 2024789.45789.45769.75771.70771.7019,232
Oct 10, 2024782.85794.50765.75781.55781.5533,575
Oct 9, 2024750.00773.10750.00767.50767.5028,161
Oct 8, 2024725.05756.00710.30748.20748.2073,803
Oct 7, 2024758.05768.90725.55734.25734.2537,367
Oct 4, 2024755.05778.00735.90761.10761.1052,432
Oct 3, 2024765.05776.95755.00757.90757.90105,597
Oct 1, 2024804.95812.00774.70780.05780.0568,410
Sep 30, 2024802.60826.70783.55800.70800.70140,694
Sep 27, 2024760.70825.00760.70801.45801.45437,135
Sep 26, 2024755.15761.75745.70759.70759.7047,382
Sep 25, 2024753.25788.25750.50754.85754.85102,733
Sep 24, 2024759.40763.80742.60758.50758.5020,281
Sep 23, 2024762.00766.50753.70757.40757.4032,710
Sep 20, 2024737.85767.00735.40748.35748.35109,191
Sep 19, 2024736.90749.40712.90737.90737.9077,506
Sep 18, 2024750.60754.00734.25736.55736.5514,718
Sep 17, 2024758.20760.00744.00750.65750.6544,087
Sep 16, 2024731.60762.00725.05758.20758.2056,209
Sep 13, 2024722.95731.90722.40727.20727.2010,118
Sep 12, 2024717.60726.15712.70721.85721.8512,707
Sep 11, 2024726.00731.65715.00715.90715.9019,202
Sep 10, 2024722.55735.00719.00725.00725.0049,436
Sep 9, 2024730.05735.25715.50720.95720.9583,105
Sep 6, 2024760.40760.40731.95735.25735.2527,632
Sep 5, 2024755.45773.45754.00755.95755.9533,392
Sep 4, 2024741.65762.45741.65750.35750.3564,213
Sep 3, 2024758.45772.05753.20755.95755.9530,908
Sep 2, 2024774.60774.60748.70755.25755.25112,896
Aug 30, 2024785.00804.00760.05768.15768.15639,409
Aug 29, 2024737.10744.85725.00729.25729.2561,000
Aug 28, 2024745.00747.00737.70741.15741.1518,099
Aug 26, 2024760.35764.45743.60752.65752.6571,531
Aug 23, 2024780.10783.00756.15758.75758.7532,993
Aug 22, 2024790.45792.15773.05779.05779.0546,110
Aug 21, 2024777.95792.85772.40786.15786.15185,731
Aug 20, 2024761.65812.30761.00777.40777.40586,214
Aug 19, 2024717.75757.00713.00753.10753.1077,679
Aug 16, 2024707.10724.50697.00711.40711.4065,823
Aug 14, 2024743.30743.30699.15701.50701.5042,015
Aug 13, 2024713.30742.00712.50735.90735.90182,280
Aug 12, 2024668.10710.50661.55705.80705.8078,029
Aug 9, 2024679.65680.65665.75670.50670.5046,969
Aug 8, 2024675.65693.95665.35668.60668.6040,217
Aug 7, 2024669.50678.00651.75672.65672.6519,016
Aug 6, 2024650.65674.90650.00651.60651.6027,420
Aug 5, 2024650.10678.75650.00653.55653.55175,764
Aug 2, 2024685.15697.95680.50691.60691.6049,927
Aug 1, 2024705.65709.70693.90698.60698.6021,969
Jul 31, 2024711.00714.00701.20704.80704.8021,448
Jul 30, 2024714.75719.95705.00709.00709.0026,655
Jul 29, 2024702.05732.00700.25703.50703.50143,080
Jul 26, 2024711.95716.30697.00701.25701.2532,618
Jul 25, 2024712.25724.80702.45709.55709.5536,224
Jul 24, 2024702.05724.00702.05712.75712.7537,539
Jul 23, 2024713.95716.70658.70701.95701.9557,700
Jul 22, 2024702.85709.00677.75706.15706.1586,346
Jul 19, 2024702.40711.95683.40690.60690.6050,838
Jul 18, 2024 6.00 Dividend
Jul 18, 2024717.70736.60695.35701.75701.75105,055
Jul 16, 2024728.85739.00714.70717.70711.70111,240
Jul 15, 2024734.60734.60713.40722.85716.8182,620
Jul 12, 2024738.20739.00717.95724.00717.9588,521
Jul 11, 2024731.75753.05721.55740.15733.9692,051
Jul 10, 2024754.05756.15712.85730.55724.4461,582
Jul 9, 2024720.05754.20719.00745.45739.2282,526
Jul 8, 2024735.05741.10713.75719.55713.53104,907
Jul 5, 2024731.45739.60726.85733.20727.0720,383
Jul 4, 2024739.95745.05727.65731.45725.3486,633
Jul 3, 2024747.45751.85730.30734.40728.2673,757
Jul 2, 2024749.95758.55731.80745.55739.3265,610
Jul 1, 2024736.90754.50731.85742.50736.2986,083
Jun 28, 2024681.50742.50679.80728.25722.16241,613
Jun 27, 2024693.95696.85677.05678.60672.9341,888
Jun 26, 2024684.00694.00675.70689.55683.7934,787
Jun 25, 2024689.75694.20676.00683.55677.8462,842
Jun 24, 2024692.40692.40668.90682.45676.7434,262
Jun 21, 2024704.90708.00680.80687.40681.6574,514
Jun 20, 2024687.00711.70687.00695.35689.54100,801
Jun 19, 2024695.00715.40657.00688.85683.0997,331
Jun 18, 2024709.90709.90680.50689.15683.3959,367
Jun 14, 2024688.90712.00673.55699.55693.70394,912
Jun 13, 2024642.60692.00639.40685.85680.12452,933
Jun 12, 2024624.45658.60623.90634.30629.00239,876
Jun 11, 2024602.85624.75592.80617.35612.19195,332
Jun 10, 2024598.10605.00588.50596.85591.86318,232
Jun 7, 2024535.05598.00535.00590.75585.81233,553
Jun 6, 2024532.25547.05526.85535.05530.58110,004
Jun 5, 2024523.85532.45484.40518.45514.1261,376
Jun 4, 2024550.70551.45485.00514.10509.80189,354
Jun 3, 2024545.10552.00532.65548.60544.01257,742
May 31, 2024510.05538.00504.70522.10517.74341,657
May 30, 2024514.65514.70500.00501.65497.4638,753
May 29, 2024504.55517.90502.50510.50506.2323,082
May 28, 2024520.35520.35501.00501.90497.7026,680
May 27, 2024526.25526.25511.15516.00511.6941,246
May 24, 2024516.15525.60516.05521.10516.7419,988
May 23, 2024526.05528.50517.25518.60514.2623,553
May 22, 2024531.65531.65517.65523.85519.4739,598
May 21, 2024518.55535.00516.00526.35521.9521,017
May 17, 2024516.40532.75512.45527.20522.7925,694
May 16, 2024529.50533.20511.95515.10510.7920,977
May 15, 2024508.35526.75508.30522.70518.3353,685
May 14, 2024506.65506.65497.60504.35500.1390,203
May 13, 2024522.55525.50497.85500.85496.6674,268
May 10, 2024520.75528.45516.85522.25517.8818,201
May 9, 2024530.60533.90510.00515.80511.4964,223
May 8, 2024526.05536.20521.70532.95528.4940,950
May 7, 2024541.10543.25523.60526.85522.4525,749
May 6, 2024547.95560.30533.60541.85537.3260,057
May 3, 2024546.20552.55536.00540.10535.5879,915
May 2, 2024549.65554.55542.80548.00543.4245,691
Apr 30, 2024552.65557.00542.20546.75542.1866,844
Apr 29, 2024522.10550.00522.10546.90542.33211,518
Apr 26, 2024519.00531.80519.00522.90518.5370,263
Apr 25, 2024520.00526.75514.05517.85513.5249,508
Apr 24, 2024526.35529.00517.50520.10515.7521,573
Apr 23, 2024523.65532.30514.30524.00519.6244,706
Apr 22, 2024517.35519.00510.10515.00510.6942,009
Apr 19, 2024492.35510.95492.35509.50505.2425,323
Apr 18, 2024510.70512.00498.85501.40497.2152,965
Apr 16, 2024499.45516.80498.50508.90504.6552,581
Apr 15, 2024494.05510.00491.55503.70499.4982,346
Apr 12, 2024521.55523.00510.25512.05507.7759,383
Apr 10, 2024525.75531.55517.25520.00515.6523,354
Apr 9, 2024534.55534.55521.30524.05519.6739,543
Apr 8, 2024538.05545.00525.05526.45522.0522,375
Apr 5, 2024546.85547.75535.00537.00532.5156,642
Apr 4, 2024550.00552.80535.85548.15543.5725,707
Apr 3, 2024544.00549.95538.45547.00542.4334,011
Apr 2, 2024530.20543.25530.20539.00534.4952,350
Apr 1, 2024534.45535.30531.35532.50528.0519,463
Mar 28, 2024544.45544.45526.50532.70528.2533,376
Mar 27, 2024533.45545.85532.00538.60534.1021,683
Mar 26, 2024534.70544.00520.10530.90526.4661,559
Mar 22, 2024529.90537.95521.80531.65527.2142,082
Mar 21, 2024518.00534.15508.95526.35521.95125,247
Mar 20, 2024473.45525.00473.45517.80513.47232,973
Mar 19, 2024475.90477.75470.45473.45469.4920,381
Mar 18, 2024468.50485.40463.45473.15469.1952,914
Mar 15, 2024452.95470.00448.00459.70455.8698,635
Mar 14, 2024454.00462.85448.10451.50447.7349,464
Mar 13, 2024482.90486.55451.50454.20450.4057,391
Mar 12, 2024488.65489.00479.70484.85480.80105,941
Mar 11, 2024499.65501.25484.00485.25481.1942,355
Mar 7, 2024509.35509.35496.00498.30494.1349,790
Mar 6, 2024515.50515.90496.95503.75499.5425,677
Mar 5, 2024507.40514.80505.00512.45508.1758,594
Mar 4, 2024507.55512.50502.00507.35503.1166,011
Mar 1, 2024501.05512.90501.00503.25499.0462,305
Feb 29, 2024503.45503.45486.15500.10495.9244,875
Feb 28, 2024523.45523.45500.00503.45499.2478,369
Feb 27, 2024512.85532.70512.85517.10512.7846,778
Feb 26, 2024517.55519.50510.00513.50509.2118,028
Feb 23, 2024516.65518.00504.50513.45509.1631,650
Feb 22, 2024500.55513.70497.45508.90504.6527,168
Feb 21, 2024512.10514.85499.40500.90496.7167,956
Feb 20, 2024517.50519.50505.85511.75507.4772,984
Feb 19, 2024503.00519.00503.00512.80508.51106,716
Feb 16, 2024509.85509.85497.45500.15495.9716,196
Feb 15, 2024499.25510.00499.25503.25499.0427,003
Feb 14, 2024478.55498.60475.65496.95492.8031,369
Feb 13, 2024485.60487.00472.20479.00475.00110,015
Feb 12, 2024503.00503.00480.60483.75479.7138,289
Feb 9, 2024511.65513.50491.50499.35495.1833,607
Feb 8, 2024508.65511.15500.10508.15503.9048,870
Feb 7, 2024513.90518.50498.10500.10495.92126,403
Feb 6, 2024473.10510.10473.10508.30504.05277,372
Feb 5, 2024478.30489.90471.00473.20469.24180,130
Feb 2, 2024499.15502.80475.00477.45473.4695,800
Feb 1, 2024500.15508.80493.85496.15492.0051,284
Jan 31, 2024510.05511.80496.95497.90493.74116,219
Jan 30, 2024509.50513.35505.00507.20502.9677,659

Related Tickers

OMINFRAL.BO Om Infra Limited
141.55
-0.84%
 
EMSLIMITED.BO EMS Limited
798.80
-0.69%
 
HGINFRA.NS H.G. Infra Engineering Limited
1,240.80
+1.18%
 
PATELENG.BO Patel Engineering Limited
47.55
-0.63%
 
DBL.NS Dilip Buildcon Limited
405.80
+0.42%
 
KPIL.NS Kalpataru Projects International Limited
1,027.75
-1.93%
 
ITDCEM.NS ITD Cementation India Limited
534.70
+0.51%
 
SKIPPER.NS Skipper Limited
424.65
-7.15%
 
TECHNOE.NS Techno Electric & Engineering Company Limited
1,071.80
-2.14%
 
RVNL.BO Rail Vikas Nigam Limited
437.05
+2.25%