NSE - Delayed Quote
INR
Praj Industries Limited (PRAJIND.NS)
271.13
+29.43
(+12.18%)
At close: 3:30:02 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
255.75
260.30
240.10
241.70
241.70
1,103,864
Oct 29, 2026
252.00
258.00
243.75
254.20
254.20
586,076
Oct 28, 2026
249.25
255.25
247.35
252.75
252.75
302,475
Oct 27, 2026
249.25
255.85
247.30
249.25
249.25
866,314
Oct 26, 2026
250.75
253.45
246.40
249.25
249.25
380,603
Oct 23, 2026
257.85
259.00
246.20
251.20
251.20
761,617
Oct 22, 2026
264.60
264.85
255.30
257.85
257.85
735,063
Oct 21, 2026
275.00
275.55
263.25
265.00
265.00
771,433
Oct 19, 2026
289.00
290.65
272.00
275.30
275.30
600,053
Oct 16, 2026
287.70
289.25
284.75
287.15
287.15
267,344
Oct 15, 2026
286.35
289.95
285.05
287.70
287.70
288,965
Oct 14, 2026
287.60
291.30
284.50
286.70
286.70
563,108
Oct 13, 2026
287.30
289.10
283.70
288.05
288.05
425,524
Oct 12, 2026
286.45
294.75
286.20
288.70
288.70
517,731
Oct 9, 2026
290.10
293.45
284.65
285.80
285.80
422,712
Oct 8, 2026
300.00
301.95
286.70
289.75
289.75
763,594
Oct 7, 2026
315.05
315.90
299.20
300.40
300.40
649,176
Oct 6, 2026
305.75
316.00
305.75
315.05
315.05
751,662
Oct 5, 2026
303.30
309.75
303.10
304.05
304.05
392,337
Oct 1, 2026
304.90
305.15
297.05
303.25
303.25
401,299
Sep 30, 2026
307.75
312.50
304.50
305.85
305.85
391,097
Sep 29, 2026
310.65
313.75
306.40
307.75
307.75
341,879
Sep 28, 2026
315.55
315.65
310.40
311.95
311.95
307,499
Sep 25, 2026
316.05
318.85
311.95
315.90
315.90
337,732
Sep 24, 2026
316.00
319.90
314.55
316.10
316.10
328,703
Sep 23, 2026
318.00
324.80
318.00
320.15
320.15
289,121
Sep 22, 2026
312.50
323.20
312.50
317.55
317.55
502,874
Sep 21, 2026
316.00
316.95
311.55
312.15
312.15
256,433
Sep 18, 2026
317.10
320.00
314.15
316.05
316.05
412,461
Sep 17, 2026
314.00
319.95
312.15
317.10
317.10
400,316
Sep 16, 2026
318.00
318.00
310.00
314.00
314.00
414,802
Sep 15, 2026
321.05
322.80
316.25
318.00
318.00
504,700
Sep 11, 2026
323.35
324.50
318.30
322.15
322.15
479,380
Sep 10, 2026
326.00
334.00
323.60
326.85
326.85
459,946
Sep 9, 2026
338.00
338.00
324.85
326.70
326.70
676,653
Sep 8, 2026
336.50
340.00
334.00
338.85
338.85
279,523
Sep 7, 2026
334.00
344.00
333.60
336.55
336.55
380,568
Sep 4, 2026
339.95
343.35
333.65
335.55
335.55
425,298
Sep 3, 2026
334.10
343.10
334.10
341.60
341.60
444,586
Sep 2, 2026
339.00
341.65
328.10
334.50
334.50
633,023
Sep 1, 2026
344.00
346.70
337.40
340.30
340.30
428,898
Aug 31, 2026
347.75
352.80
341.00
343.90
343.90
760,408
Aug 28, 2026
353.25
354.85
346.50
347.90
347.90
438,949
Aug 27, 2026
350.95
357.15
348.35
354.40
354.40
783,561
Aug 26, 2026
347.10
352.55
343.60
350.25
350.25
529,125
Aug 25, 2026
353.60
356.60
346.00
347.80
347.80
687,110
Aug 24, 2026
343.75
363.60
343.60
352.65
352.65
2,002,653
Aug 21, 2026
358.00
358.00
341.15
344.35
344.35
1,661,325
Aug 20, 2026
342.85
361.45
341.05
358.45
358.45
2,946,324
Aug 19, 2026
338.00
347.50
335.85
340.50
340.50
1,782,668
Aug 18, 2026
333.15
346.95
332.70
336.50
336.50
1,435,246
Aug 17, 2026
335.95
338.50
327.00
334.05
334.05
936,149
Aug 14, 2026
321.55
347.70
321.00
335.25
335.25
6,284,959
Aug 13, 2026
325.00
327.85
320.10
321.55
321.55
383,091
Aug 12, 2026
329.90
332.50
324.00
324.35
324.35
296,523
Aug 11, 2026
327.50
332.45
323.70
329.90
329.90
468,851
Aug 10, 2026
325.85
335.00
321.95
327.65
327.65
809,373
Aug 7, 2026
325.05
329.95
322.00
325.05
325.05
1,341,676
Aug 6, 2026
3.6
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 6, 2026
314.75
328.15
314.55
319.65
319.65
858,605
Aug 5, 2026
320.00
321.50
316.15
317.75
314.15
499,092
Aug 4, 2026
320.90
330.25
317.10
318.75
315.14
2,482,155
Aug 3, 2026
314.95
317.95
313.45
315.05
311.48
381,592
Jul 31, 2026
307.80
315.00
306.75
311.90
308.37
459,348
Jul 30, 2026
310.00
311.50
306.70
309.00
305.50
312,946
Jul 29, 2026
302.45
311.95
302.45
310.15
306.64
638,259
Jul 28, 2026
315.50
316.00
300.80
302.45
299.02
1,863,606
Jul 27, 2026
320.00
322.00
314.35
316.00
312.42
715,781
Jul 24, 2026
322.00
326.00
315.10
323.50
319.83
439,056
Jul 23, 2026
327.80
328.45
321.05
322.50
318.85
492,441
Jul 22, 2026
335.55
336.30
325.25
326.55
322.85
497,226
Jul 21, 2026
337.00
339.80
333.70
335.75
331.95
444,872
Jul 20, 2026
346.95
347.00
336.50
337.60
333.78
508,000
Jul 17, 2026
354.60
355.95
346.00
346.95
343.02
434,000
Jul 16, 2026
352.75
359.40
351.00
356.05
352.02
343,877
Jul 15, 2026
353.00
358.80
351.45
352.75
348.75
373,531
Jul 14, 2026
357.35
357.35
349.10
351.70
347.72
461,718
Jul 13, 2026
355.30
360.85
351.15
357.35
353.30
484,972
Jul 10, 2026
355.00
360.90
355.00
355.80
351.77
242,614
Jul 9, 2026
356.90
360.85
352.75
353.95
349.94
464,402
Jul 8, 2026
357.00
360.00
352.05
355.15
351.13
689,829
Jul 7, 2026
366.50
367.50
355.00
361.00
356.91
684,040
Jul 6, 2026
355.10
367.85
352.15
366.00
361.85
1,086,288
Jul 3, 2026
361.50
363.70
352.00
353.70
349.69
451,660
Jul 2, 2026
363.00
363.00
353.00
359.90
355.82
661,380
Jul 1, 2026
352.00
366.50
352.00
361.90
357.80
1,969,735
Jun 30, 2026
347.40
355.90
346.25
350.90
346.92
806,012
Jun 29, 2026
348.70
350.75
340.30
346.40
342.48
1,434,381
Jun 25, 2026
349.70
351.55
344.00
348.65
344.70
671,485
Jun 24, 2026
342.95
351.00
338.10
348.05
344.11
985,688
Jun 23, 2026
342.55
348.50
339.50
342.95
339.06
802,356
Jun 22, 2026
342.00
346.70
339.05
341.55
337.68
1,145,196
Jun 19, 2026
343.00
343.00
337.50
340.50
336.64
488,816
Jun 18, 2026
341.00
344.75
339.10
343.15
339.26
674,276
Jun 17, 2026
343.00
344.00
335.55
340.05
336.20
705,471
Jun 16, 2026
338.80
343.00
334.80
341.40
337.53
896,092
Jun 15, 2026
347.00
350.90
333.30
336.95
333.13
2,157,767
Jun 12, 2026
336.00
336.00
324.10
332.10
328.34
1,149,143
Jun 11, 2026
345.50
350.55
326.00
328.50
324.78
2,064,744
Jun 10, 2026
356.90
360.00
341.10
343.75
339.86
640,405
Jun 9, 2026
358.60
361.90
355.00
356.25
352.21
463,340
Jun 8, 2026
350.00
365.90
345.05
358.10
354.04
2,037,148
Jun 5, 2026
351.15
362.20
350.30
353.45
349.45
1,379,926
Jun 4, 2026
344.55
350.55
344.55
349.90
345.94
663,023
Jun 3, 2026
349.50
350.75
340.20
344.55
340.65
548,847
Jun 2, 2026
335.00
351.60
332.10
348.55
344.60
1,484,190
Jun 1, 2026
354.45
358.90
335.20
338.25
334.42
1,684,978
May 29, 2026
359.00
374.85
350.10
352.30
348.31
2,584,090
May 27, 2026
395.00
395.50
380.55
383.80
379.45
578,060
May 26, 2026
395.00
400.20
390.95
393.85
389.39
732,517
May 25, 2026
392.40
395.55
384.05
393.65
389.19
1,085,515
May 22, 2026
390.00
391.10
383.75
390.25
385.83
574,665
May 21, 2026
389.05
396.55
385.85
390.45
386.03
1,169,092
May 20, 2026
386.00
394.05
382.45
386.80
382.42
1,094,608
May 19, 2026
364.10
388.85
363.95
386.05
381.68
1,615,601
May 18, 2026
367.00
367.65
356.50
364.70
360.57
1,193,887
May 15, 2026
374.95
378.40
367.00
370.50
366.30
797,479
May 14, 2026
379.50
383.30
363.10
372.15
367.93
1,452,914
May 13, 2026
392.00
402.00
378.00
379.30
375.00
2,373,304
May 12, 2026
399.00
404.00
388.55
391.70
387.26
1,236,118
May 11, 2026
402.45
409.65
393.60
398.20
393.69
1,384,313
May 8, 2026
405.90
406.70
399.00
403.45
398.88
852,339
May 7, 2026
403.05
408.80
402.25
403.60
399.03
822,907
May 6, 2026
421.00
422.50
398.25
401.80
397.25
1,334,235
May 5, 2026
411.95
417.90
408.30
415.50
410.79
1,462,377
May 4, 2026
412.40
422.85
410.65
412.20
407.53
1,975,928
Apr 30, 2026
401.00
423.00
397.50
408.35
403.72
5,618,619
Apr 29, 2026
401.05
408.95
398.20
400.65
396.11
1,827,502
Apr 28, 2026
403.35
403.40
393.55
395.10
390.62
1,196,296
Apr 27, 2026
402.00
410.50
395.90
403.35
398.78
1,800,027
Apr 24, 2026
415.00
416.60
388.15
398.45
393.94
4,205,851
Apr 23, 2026
386.10
427.65
386.10
410.05
405.40
21,020,317
Apr 22, 2026
368.95
389.80
366.50
382.80
378.46
6,935,179
Apr 21, 2026
357.20
368.00
356.55
364.20
360.07
2,160,209
Apr 20, 2026
352.20
361.70
343.10
356.50
352.46
2,606,969
Apr 17, 2026
350.05
355.20
350.05
350.90
346.92
1,031,011
Apr 16, 2026
355.00
357.00
346.05
349.25
345.29
1,728,366
Apr 15, 2026
346.90
353.85
342.80
352.45
348.46
2,814,393
Apr 13, 2026
332.55
349.85
328.05
343.15
339.26
2,184,579
Apr 10, 2026
338.00
342.40
336.60
338.15
334.32
800,570
Apr 9, 2026
342.80
349.45
335.10
336.60
332.79
1,540,703
Apr 8, 2026
349.00
349.00
337.50
342.40
338.52
1,685,244
Apr 7, 2026
344.00
351.85
339.25
340.55
336.69
1,444,813
Apr 6, 2026
337.00
346.35
330.50
344.75
340.84
2,851,962
Apr 2, 2026
324.00
336.70
317.30
334.10
330.31
2,676,083
Apr 1, 2026
326.05
330.90
322.95
326.20
322.50
1,501,859
Mar 30, 2026
311.00
326.90
309.80
318.05
314.45
3,147,757
Mar 27, 2026
325.75
331.80
313.15
316.70
313.11
3,756,255
Mar 25, 2026
315.00
332.00
314.30
325.75
322.06
3,839,606
Mar 24, 2026
316.00
317.25
309.85
312.60
309.06
1,604,450
Mar 23, 2026
311.00
322.60
306.80
311.90
308.37
3,982,669
Mar 20, 2026
316.00
319.80
313.35
315.15
311.58
2,020,019
Mar 19, 2026
302.10
315.80
300.40
310.25
306.73
2,491,639
Mar 18, 2026
305.85
309.50
304.30
306.40
302.93
1,156,765
Mar 17, 2026
298.00
319.55
297.20
304.65
301.20
16,578,521
Mar 16, 2026
304.50
304.60
292.25
295.05
291.71
1,712,363
Mar 13, 2026
314.45
318.40
300.00
302.40
298.97
1,920,776
Mar 12, 2026
313.90
320.00
306.55
314.45
310.89
2,215,550
Mar 11, 2026
315.00
318.90
310.00
313.95
310.39
1,350,405
Mar 10, 2026
315.55
317.90
308.70
314.00
310.44
1,716,263
Mar 9, 2026
302.90
322.45
297.00
312.75
309.21
12,202,570
Mar 6, 2026
308.00
312.80
302.00
304.65
301.20
1,046,984
Mar 5, 2026
318.00
321.60
303.15
306.25
302.78
2,557,773
Mar 4, 2026
300.95
327.95
294.10
315.60
312.02
10,954,285
Mar 2, 2026
297.00
310.00
297.00
304.50
301.05
1,652,633
Feb 27, 2026
312.85
333.30
309.00
317.95
314.35
11,608,516
Feb 26, 2026
302.95
316.95
300.50
310.10
306.59
3,248,032
Feb 25, 2026
307.00
309.90
300.00
301.60
298.18
952,079
Feb 24, 2026
309.00
309.00
302.40
305.35
301.89
616,754
Feb 23, 2026
312.75
317.70
307.60
309.35
305.85
890,544
Feb 20, 2026
316.65
320.70
310.25
311.45
307.92
863,119
Feb 19, 2026
326.00
326.70
316.00
317.40
313.80
1,210,523
Feb 18, 2026
328.85
338.80
325.05
327.45
323.74
6,161,222
Feb 17, 2026
303.15
343.65
303.15
333.10
329.33
30,082,731
Feb 16, 2026
303.55
307.40
297.05
302.55
299.12
1,211,389
Feb 13, 2026
318.00
318.85
305.00
308.45
304.96
2,645,952
Feb 12, 2026
329.75
338.80
322.05
330.50
326.76
1,989,379
Feb 11, 2026
338.00
340.95
328.00
330.10
326.36
7,457,483
Feb 10, 2026
301.00
348.00
299.95
342.05
338.17
44,558,250
Feb 9, 2026
287.00
302.70
286.25
295.80
292.45
1,131,037
Feb 6, 2026
288.00
288.05
280.65
285.50
282.27
416,895
Feb 5, 2026
290.00
291.20
283.00
286.25
283.01
347,810
Feb 4, 2026
292.70
298.80
288.30
289.65
286.37
866,461
Feb 3, 2026
300.00
300.20
285.10
292.70
289.38
1,094,368
Feb 2, 2026
285.80
286.05
275.40
280.10
276.93
707,907
Jan 30, 2026
279.00
294.50
277.20
290.15
286.86
1,141,762
Jan 29, 2026
290.50
290.50
277.90
279.00
275.84
621,305
Jan 28, 2026
279.00
289.30
277.20
287.25
284.00
576,739
Jan 27, 2026
283.95
284.75
273.00
276.15
273.02
977,602
Jan 23, 2026
294.15
294.20
282.00
283.55
280.34
661,459
Jan 22, 2026
295.00
296.90
289.85
294.15
290.82
396,222
Jan 21, 2026
289.95
292.90
283.20
289.15
285.87
1,015,755
Jan 20, 2026
300.00
301.10
290.00
290.65
287.36
916,054
Jan 19, 2026
307.25
308.85
300.00
302.05
298.63
515,758
Jan 16, 2026
307.20
315.40
306.00
311.15
307.62
656,926
Jan 15, 2026
308.35
308.35
308.35
308.35
304.86
-
Jan 14, 2026
307.90
312.00
305.25
308.35
304.86
363,972
Jan 13, 2026
307.00
312.00
305.05
307.85
304.36
549,635
Jan 12, 2026
309.00
310.00
300.90
305.05
301.59
858,469
Jan 9, 2026
315.85
315.85
308.00
310.95
307.43
744,627
Jan 8, 2026
321.85
323.45
313.00
315.90
312.32
546,585
Jan 7, 2026
324.40
324.95
321.00
321.85
318.20
554,988
Jan 6, 2026
321.90
326.90
318.50
324.40
320.72
1,188,674
Jan 5, 2026
325.65
328.00
320.05
321.85
318.20
466,585
Jan 2, 2026
321.00
329.10
320.45
325.45
321.76
765,390
Jan 1, 2026
322.60
325.40
319.05
319.70
316.08
279,572
Dec 31, 2025
319.00
324.55
319.00
322.60
318.95
453,836
Dec 30, 2025
323.50
326.10
317.50
318.25
314.64
639,371
Dec 29, 2025
333.00
334.10
322.25
323.50
319.83
595,711
Dec 26, 2025
335.90
337.50
331.85
333.10
329.33
394,033
Dec 24, 2025
338.85
339.95
333.50
334.45
330.66
557,339
Dec 23, 2025
346.95
347.30
335.05
336.40
332.59
737,979
Dec 22, 2025
343.20
350.00
342.30
345.40
341.49
876,748
Dec 19, 2025
340.80
344.80
335.85
343.20
339.31
1,448,696
Dec 18, 2025
332.65
341.90
326.60
339.25
335.41
2,626,972
Dec 17, 2025
342.00
349.00
330.65
332.60
328.83
4,669,528
Dec 16, 2025
330.00
357.80
327.65
345.20
341.29
21,100,301
Dec 15, 2025
303.70
341.90
300.80
334.35
330.56
20,378,345
Dec 12, 2025
305.00
307.95
302.95
303.70
300.26
395,994
Dec 11, 2025
302.10
307.60
301.50
304.40
300.95
381,600
Dec 10, 2025
313.00
314.05
300.95
302.05
298.63
617,131
Dec 9, 2025
300.10
312.80
293.40
311.00
307.48
913,753
Dec 8, 2025
310.55
311.30
300.10
301.05
297.64
660,519
Dec 5, 2025
314.80
314.90
310.00
310.50
306.98
428,800
Dec 4, 2025
313.70
318.20
310.35
314.85
311.28
504,885
Dec 3, 2025
317.35
318.50
312.50
313.70
310.15
398,129
Dec 2, 2025
317.80
319.00
315.00
317.30
313.71
376,631
Dec 1, 2025
316.20
325.80
315.05
316.40
312.82
639,198
Nov 28, 2025
324.95
324.95
315.15
316.20
312.62
826,899
Nov 27, 2025
325.20
327.50
322.45
323.05
319.39
414,549
Nov 26, 2025
323.65
329.35
322.70
325.20
321.52
413,443
Nov 25, 2025
329.35
330.50
320.55
322.60
318.95
716,470
Nov 24, 2025
332.05
334.10
328.00
329.35
325.62
503,706
Nov 21, 2025
340.70
340.75
333.45
334.60
330.81
514,062
Nov 20, 2025
341.35
348.00
338.00
342.15
338.27
839,374
Nov 19, 2025
344.00
344.05
337.10
341.35
337.48
561,871
Nov 18, 2025
333.75
347.00
332.55
344.75
340.84
2,273,324
Nov 17, 2025
331.40
337.25
330.10
333.75
329.97
450,574
Nov 14, 2025
331.10
332.80
327.50
331.40
327.65
626,772
Nov 13, 2025
335.00
340.80
330.20
331.10
327.35
774,988
Nov 12, 2025
325.50
335.90
324.00
335.40
331.60
852,837
Nov 11, 2025
332.45
332.45
325.00
325.50
321.81
1,500,419
Nov 10, 2025
333.45
337.70
328.65
330.95
327.20
682,522
Nov 7, 2025
333.75
335.00
328.10
332.90
329.13
466,108
Nov 6, 2025
331.45
345.20
330.70
333.75
329.97
1,121,516
Nov 4, 2025
340.35
346.25
337.35
338.70
334.86
599,006
Nov 3, 2025
337.60
341.30
337.10
340.35
336.49
249,486
