Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Prime Securities Limited (PRIMESECU.NS)

Compare
246.48
+0.05
+(0.02%)
At close: April 17 at 3:29:33 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 2025245.00249.00244.34246.48246.4836,682
Apr 16, 2025248.00251.39245.55246.43246.4346,564
Apr 15, 2025241.00251.79241.00248.37248.3785,565
Apr 11, 2025228.25242.00228.05238.32238.3291,193
Apr 9, 2025228.00228.42225.12227.90227.9028,046
Apr 8, 2025223.00232.95221.11228.11228.1138,880
Apr 7, 2025221.05224.48211.02221.11221.1178,458
Apr 4, 2025240.45240.49230.00232.81232.8135,304
Apr 3, 2025237.00241.95232.09239.21239.2134,703
Apr 2, 2025237.10241.49237.05238.19238.197,111
Apr 1, 2025239.45244.05234.00238.84238.8429,805
Mar 28, 2025237.55246.95236.11243.09243.0948,783
Mar 27, 2025233.20245.00230.10237.88237.8897,105
Mar 26, 2025235.00240.00228.92235.32235.32156,681
Mar 25, 2025242.00246.95232.05235.40235.40166,999
Mar 24, 2025232.30243.99232.00241.41241.41126,893
Mar 21, 2025231.70237.44228.47231.07231.0774,579
Mar 20, 2025228.55240.00226.00235.24235.24111,344
Mar 19, 2025215.35232.00215.00230.31230.31118,543
Mar 18, 2025215.52215.52215.52215.52215.52-
Mar 17, 2025214.10219.59214.05215.52215.5219,669
Mar 13, 2025214.73216.37211.30212.94212.9416,033
Mar 12, 2025220.50220.51206.98214.53214.53107,499
Mar 11, 2025220.60222.95217.00220.17220.1744,418
Mar 10, 2025225.90236.99218.10222.67222.671,066,706
Mar 7, 2025226.70229.70223.79227.99227.9941,734
Mar 6, 2025222.50231.01222.50226.82226.8268,128
Mar 5, 2025214.10225.00214.00221.69221.6942,379
Mar 4, 2025206.10220.00205.86215.96215.9672,611
Mar 3, 2025207.75209.70202.25207.97207.9741,085
Feb 28, 2025210.50210.80202.30206.00206.0038,203
Feb 27, 2025220.00221.00209.50211.90211.9048,391
Feb 25, 2025217.85222.25215.95219.80219.8092,033
Feb 24, 2025225.00225.00215.00221.15221.15105,249
Feb 21, 2025215.50230.00215.00228.00228.00113,250
Feb 20, 2025209.70218.90203.90217.50217.50129,866
Feb 19, 2025208.15212.00205.40208.90208.90222,544
Feb 18, 2025205.00220.00203.20209.95209.95181,387
Feb 17, 2025201.50216.65196.85207.20207.20123,804
Feb 14, 2025214.90218.45197.85201.15201.1576,566
Feb 13, 2025217.75223.20205.05216.85216.8581,215
Feb 12, 2025221.00223.95211.95219.60219.60114,214
Feb 11, 2025229.55229.55213.55220.70220.7041,803
Feb 10, 2025244.90244.90227.05230.10230.1055,026
Feb 7, 2025251.10252.00240.05240.90240.9034,390
Feb 6, 2025248.70253.15247.55249.75249.7545,249
Feb 5, 2025242.10253.70242.10249.55249.5532,254
Feb 4, 2025238.00250.00236.45242.80242.8069,475
Feb 3, 2025254.30255.40232.30234.95234.9567,090
Feb 1, 2025264.80269.55254.00256.65256.6521,890
Jan 31, 2025261.55270.00258.30263.20263.2050,639
Jan 30, 2025248.00270.00243.95263.25263.2565,030
Jan 29, 2025239.90254.50238.70247.85247.85118,992
Jan 28, 2025260.00260.00231.35239.60239.60138,533
Jan 27, 2025266.50266.50227.55258.15258.15489,084
Jan 24, 2025269.95276.00265.70270.30270.3054,795
Jan 23, 2025255.55275.90255.55270.45270.45186,292
Jan 22, 2025244.95260.00231.15255.10255.1085,781
Jan 21, 2025254.50255.90240.30248.70248.7092,476
Jan 20, 2025249.00261.75248.80253.15253.1526,040
Jan 17, 2025249.00257.40247.45250.00250.0060,213
Jan 16, 2025245.70262.95244.25251.30251.3082,102
Jan 15, 2025245.80255.70245.80248.00248.0036,721
Jan 14, 2025238.40257.00238.05248.05248.0571,766
Jan 13, 2025268.10268.10230.00242.05242.0581,102
Jan 10, 2025274.80274.80259.05266.70266.70183,971
Jan 9, 2025284.00284.00270.00273.40273.4029,270
Jan 8, 2025283.90287.25280.10282.55282.5538,597
Jan 7, 2025284.95288.45280.95283.35283.3532,168
Jan 6, 2025291.00292.45280.80283.50283.5032,849
Jan 3, 2025289.00291.00285.15288.10288.1058,286
Jan 2, 2025284.00297.10282.15289.00289.0082,861
Jan 1, 2025276.25284.00271.55281.30281.3028,880
Dec 31, 2024277.00278.05269.20275.55275.5555,098
Dec 30, 2024284.20284.20270.85275.60275.6042,672
Dec 27, 2024281.45286.45279.05282.70282.7040,691
Dec 26, 2024287.20291.70278.00281.45281.4554,615
Dec 24, 2024281.55290.00279.85285.90285.9041,745
Dec 23, 2024292.15294.40282.00283.55283.5527,531
Dec 20, 2024284.95313.65281.60294.40294.40467,527
Dec 19, 2024276.00287.00270.30284.25284.2569,107
Dec 18, 2024281.50282.75271.15276.45276.4596,984
Dec 17, 2024289.50291.80280.05282.30282.30105,083
Dec 16, 2024300.80301.60286.25291.15291.1590,814
Dec 13, 2024294.10304.90292.55300.05300.05108,162
Dec 12, 2024298.95300.40284.00292.55292.5583,907
Dec 11, 2024309.00310.95296.50298.95298.9559,553
Dec 10, 2024308.15313.95300.15307.90307.9081,635
Dec 9, 2024293.40312.30286.35306.15306.15325,751
Dec 6, 2024295.00296.85290.00294.05294.0553,061
Dec 5, 2024290.20299.00283.05294.20294.2081,450
Dec 4, 2024280.00294.70274.10288.15288.15218,774
Dec 3, 2024275.75282.00273.10278.65278.6533,584
Dec 2, 2024281.00282.00263.80275.20275.20136,189
Nov 29, 2024271.05284.50271.05280.75280.7586,342
Nov 28, 2024281.00283.30271.00273.55273.5559,042
Nov 27, 2024282.00287.95278.05280.10280.1035,554
Nov 26, 2024283.45287.80280.00281.85281.8512,683
Nov 25, 2024287.05293.95277.00281.35281.3540,457
Nov 22, 2024271.85284.75270.35282.80282.80166,047
Nov 21, 2024294.90294.90272.00273.90273.9067,021
Nov 19, 2024282.85300.05282.85294.15294.1572,887
Nov 18, 2024300.75300.75281.00284.90284.9091,755
Nov 14, 2024305.25308.25296.10300.90300.9048,457
Nov 13, 2024303.05325.75297.55300.75300.75175,508
Nov 12, 2024352.05353.40304.55308.85308.85227,025
Nov 11, 2024339.00359.00332.00344.75344.75677,610
Nov 8, 2024334.75339.00321.60332.80332.8075,618
Nov 7, 2024329.00334.75320.40329.90329.9078,094
Nov 6, 2024320.80328.50316.30326.70326.7037,778
Nov 5, 2024321.85326.00313.00317.60317.6059,813
Nov 4, 2024335.35337.15320.00325.10325.1097,695
Nov 1, 2024325.75339.80325.75335.30335.3040,985
Oct 31, 2024319.70330.00318.05324.30324.3058,150
Oct 30, 2024320.00326.40315.00318.85318.85102,639
Oct 29, 2024326.55327.35314.00320.35320.35103,813
Oct 28, 2024310.60338.60310.00321.70321.70242,535
Oct 25, 2024317.60324.80291.00306.00306.00164,081
Oct 24, 2024333.00336.00311.00315.05315.05114,445
Oct 23, 2024323.00333.90306.05326.25326.25273,213
Oct 22, 2024331.85331.85304.30316.90316.90149,694
Oct 21, 2024333.60336.95327.20332.60332.60175,862
Oct 18, 2024328.65339.90327.35332.20332.20242,841
Oct 17, 2024319.90329.95318.00327.40327.40127,813
Oct 16, 2024301.95325.25301.35318.30318.30114,570
Oct 15, 2024304.05311.80298.00301.95301.9555,043
Oct 14, 2024296.40305.00291.00304.05304.0579,731
Oct 11, 2024286.40300.00285.80295.65295.6559,039
Oct 10, 2024283.25294.90283.25290.40290.4028,529
Oct 9, 2024290.00305.20269.90279.70279.70201,671
Oct 8, 2024264.70285.00262.95282.55282.5545,953
Oct 7, 2024279.20279.20256.10263.35263.35250,828
Oct 4, 2024277.95282.50265.00275.05275.0595,979
Oct 3, 2024267.70280.50266.40277.95277.9562,026
Oct 1, 2024270.05273.40267.35271.50271.5019,515
Sep 30, 2024279.70282.35267.30272.10272.1021,144
Sep 27, 2024281.00284.50278.55283.70283.7029,173
Sep 26, 2024283.00284.85270.35281.40281.4043,447
Sep 25, 2024282.25290.05274.00279.45279.4557,257
Sep 24, 2024289.00290.95281.00282.25282.2556,817
Sep 23, 2024281.35293.40281.20289.00289.0054,211
Sep 20, 2024294.10296.90280.40284.85284.8578,304
Sep 19, 2024308.85308.85285.05293.15293.1559,795
Sep 18, 2024300.10312.00299.30307.90307.9023,500
Sep 17, 2024314.15317.95298.00300.90300.90109,951
Sep 16, 2024304.05329.60304.05313.35313.35175,638
Sep 13, 2024299.00304.75297.20302.25302.2550,703
Sep 12, 2024300.00302.10294.30295.90295.90322,523
Sep 11, 2024302.90304.75297.00298.95298.9537,686
Sep 10, 2024304.50304.50298.05299.90299.9011,348
Sep 9, 2024303.85304.90293.75301.25301.2572,553
Sep 6, 2024301.50302.65296.50299.75299.7518,883
Sep 5, 2024295.35304.00294.05301.95301.9580,374
Sep 4, 2024301.40304.90296.60298.45298.4584,562
Sep 3, 2024303.00304.90294.00300.60300.6093,206
Sep 2, 2024307.65308.45292.10300.35300.35317,851
Aug 30, 2024295.25311.90295.25306.05306.05127,913
Aug 29, 2024289.90302.00282.10294.35294.3587,852
Aug 28, 2024285.55295.00280.00287.50287.5082,553
Aug 27, 2024282.00289.00274.25285.55285.55104,962
Aug 26, 2024286.90289.95276.00279.35279.35111,081
Aug 23, 2024273.35283.65267.30281.15281.15476,503
Aug 22, 2024273.00273.85266.00268.90268.9058,793
Aug 21, 2024269.45269.85262.30267.50267.5086,316
Aug 20, 2024258.90267.50252.00267.15267.15273,315
Aug 19, 2024248.80257.85242.55252.00252.0058,496
Aug 16, 2024257.55259.90247.00248.50248.5042,119
Aug 14, 2024240.30254.00240.30250.55250.5521,530
Aug 13, 2024254.00254.90242.95244.35244.3524,516
Aug 12, 2024252.80254.90245.10253.50253.5034,419
Aug 9, 2024245.20260.00237.75248.75248.7524,131
Aug 8, 2024248.50248.50238.00241.15241.158,398
Aug 7, 2024239.05244.00238.55240.75240.7510,460
Aug 6, 2024256.55256.55236.00238.00238.0053,017
Aug 5, 2024250.20252.75239.95248.00248.0058,102
Aug 2, 2024252.10259.80249.55257.20257.2077,220
Aug 1, 2024265.00265.00252.40256.80256.8015,504
Jul 31, 2024266.20267.00261.51262.40262.4028,148
Jul 30, 2024266.89266.99259.99262.50262.5026,063
Jul 29, 2024266.90266.90259.10264.60264.6064,897
Jul 26, 2024263.00267.20255.00263.29263.2984,011
Jul 25, 2024275.00275.00250.00265.74265.74452,330
Jul 24, 2024249.29251.16240.11246.92246.9228,361
Jul 23, 2024250.00252.00240.47249.71249.7126,599
Jul 22, 2024232.60255.77230.10250.55250.5584,564
Jul 19, 2024250.00250.00233.55237.22237.2225,050
Jul 18, 2024262.00262.00246.31248.40248.4054,311
Jul 16, 2024260.00262.88255.66259.87259.8759,750
Jul 15, 2024258.60260.00248.76257.85257.8555,139
Jul 12, 2024257.00261.00254.00256.42256.4257,086
Jul 11, 2024254.15260.00248.61256.85256.8562,605
Jul 10, 2024250.50258.95243.62254.15254.1573,168
Jul 9, 2024241.55253.00241.55249.57249.5741,794
Jul 8, 2024242.05246.60236.00243.94243.9452,220
Jul 5, 2024224.05245.00224.00240.85240.85107,327
Jul 4, 2024219.70230.95219.69223.99223.9996,817
Jul 3, 2024212.90221.00210.86219.07219.07151,780
Jul 2, 2024211.50212.00208.50210.86210.8632,197
Jul 1, 2024211.20213.87208.59211.97211.9730,577
Jun 28, 2024210.90212.90207.00211.23211.2333,576
Jun 27, 2024208.05216.50206.00210.85210.85115,783
Jun 26, 2024206.40211.00204.62210.13210.1374,593
Jun 25, 2024207.00211.00205.00207.46207.4640,810
Jun 24, 2024206.55208.50205.20207.06207.0646,581
Jun 21, 2024201.90211.00201.50208.26208.2657,352
Jun 20, 2024 1 Dividend
Jun 20, 2024200.95203.99198.10201.06201.06203,300
Jun 19, 2024203.00204.50196.00199.73198.73222,800
Jun 18, 2024203.86204.50200.00203.93202.9185,427
Jun 14, 2024207.80207.80200.10203.86202.8435,299
Jun 13, 2024206.61208.00201.60205.50204.4718,933
Jun 12, 2024206.95209.79204.10205.29204.2683,850
Jun 11, 2024197.40210.00197.00206.23205.2089,163
Jun 10, 2024201.25201.85196.70197.43196.4420,660
Jun 7, 2024194.95204.00193.00200.75199.7445,650
Jun 6, 2024190.05199.00190.05193.05192.0860,113
Jun 5, 2024174.05192.55168.15189.60188.6554,109
Jun 4, 2024203.40203.40166.50174.05173.1855,174
Jun 3, 2024204.30204.30191.95202.75201.73154,520
May 31, 2024195.50203.00194.30201.30200.2958,124
May 30, 2024203.75203.75196.10198.15197.1619,803
May 29, 2024200.55207.00198.15203.25202.2362,713
May 28, 2024204.50205.10194.30200.30199.3087,129
May 27, 2024207.25207.25199.50204.10203.0892,766
May 24, 2024200.35205.00194.00203.10202.08100,526
May 23, 2024198.60203.00196.90200.80199.7976,931
May 22, 2024202.10207.00191.40199.80198.80224,950
May 21, 2024195.80205.80190.30201.10200.09424,327
May 17, 2024180.75192.50180.75190.05189.10225,255
May 16, 2024182.20184.25179.10182.60181.6989,978
May 15, 2024181.80182.45179.55180.70179.8038,442
May 14, 2024182.05185.00179.65183.15182.23168,656
May 13, 2024179.90184.95177.10183.10182.1899,585
May 10, 2024174.65184.95174.50182.65181.74181,294
May 9, 2024175.00178.50172.05175.05174.1791,282
May 8, 2024173.00175.05171.25173.65172.78124,596
May 7, 2024174.30179.90170.35174.25173.3839,787
May 6, 2024182.90182.90176.05176.80175.9118,978
May 3, 2024184.00186.00176.60181.10180.19179,407
May 2, 2024181.00184.40178.15182.75181.84195,882
Apr 30, 2024177.95183.50175.75181.20180.29270,321
Apr 29, 2024178.25180.60174.55176.50175.62203,953
Apr 26, 2024173.70183.00171.10178.35177.46295,657
Apr 25, 2024174.30181.75173.75179.00178.10411,271
Apr 24, 2024175.00177.10172.85174.25173.3813,537
Apr 23, 2024176.20177.00170.55175.35174.4784,228
Apr 22, 2024173.25178.50170.25172.45171.5940,818
Apr 19, 2024178.95179.80172.15177.25176.3645,403
Apr 18, 2024184.70184.70175.00176.35175.4735,408

Related Tickers

AUSOMENT.NS AuSom Enterprise Limited
84.09
+0.69%
 
NDGL.NS Naga Dhunseri Group Limited
4,275.00
+0.27%
 
NAHARCAP.NS Nahar Capital and Financial Services Limited
265.39
+2.69%
 
WELINV.NS Welspun Investments and Commercials Limited
801.30
+4.22%
 
AIIL.NS Authum Investment & Infrastructure Limited
1,770.00
+2.76%
 
KEYFINSERV.NS Keynote Financial Services Limited
417.25
-5.00%
 
ANGELONE.NS Angel One Limited
2,356.20
+0.15%