NSE - Delayed Quote
INR
Prince Pipes and Fittings Limited (PRINCEPIPE.NS)
256.15
-3.15
(-1.21%)
At close: October 30 at 3:29:50 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
257.60
261.95
254.10
256.15
256.15
144,711
Oct 29, 2026
257.25
261.95
254.20
259.30
259.30
117,070
Oct 28, 2026
251.80
264.00
251.00
259.30
259.30
308,216
Oct 27, 2026
251.15
259.20
249.30
251.80
251.80
167,483
Oct 26, 2026
251.00
255.30
246.35
253.70
253.70
116,861
Oct 23, 2026
262.30
262.60
246.65
251.00
251.00
172,274
Oct 22, 2026
265.00
268.95
261.10
262.30
262.30
85,210
Oct 21, 2026
274.00
277.00
267.30
269.80
269.80
150,819
Oct 19, 2026
282.35
282.35
275.10
277.25
277.25
141,091
Oct 16, 2026
276.00
284.50
274.00
282.35
282.35
252,148
Oct 15, 2026
270.05
279.65
269.55
276.55
276.55
321,831
Oct 14, 2026
261.55
274.45
260.50
269.60
269.60
278,429
Oct 13, 2026
265.00
267.55
256.75
262.20
262.20
158,922
Oct 12, 2026
249.00
273.00
249.00
267.15
267.15
1,129,716
Oct 9, 2026
249.25
252.95
246.95
248.95
248.95
94,203
Oct 8, 2026
257.45
257.85
248.50
249.25
249.25
104,694
Oct 7, 2026
256.55
262.00
253.15
256.65
256.65
104,909
Oct 6, 2026
248.40
259.90
248.40
258.20
258.20
117,722
Oct 5, 2026
246.90
251.00
243.20
247.45
247.45
125,575
Oct 1, 2026
255.25
255.25
243.20
246.90
246.90
178,385
Sep 30, 2026
257.75
261.70
255.00
255.75
255.75
55,165
Sep 29, 2026
258.00
259.90
251.80
255.85
255.85
75,234
Sep 28, 2026
262.00
263.95
255.45
257.75
257.75
104,953
Sep 25, 2026
261.20
263.40
256.95
261.80
261.80
78,264
Sep 24, 2026
263.50
266.05
258.75
259.80
259.80
81,141
Sep 23, 2026
265.50
268.15
264.55
265.75
265.75
67,525
Sep 22, 2026
266.30
269.25
264.10
265.25
265.25
99,974
Sep 21, 2026
272.00
272.35
265.20
266.10
266.10
116,219
Sep 18, 2026
259.70
274.90
257.55
269.80
269.80
268,881
Sep 17, 2026
256.50
261.00
255.45
258.70
258.70
70,149
Sep 16, 2026
260.25
261.85
251.80
257.30
257.30
103,383
Sep 15, 2026
270.00
272.40
258.00
259.05
259.05
208,774
Sep 11, 2026
278.15
278.45
264.15
266.65
266.65
328,545
Sep 10, 2026
282.00
285.65
278.55
279.90
279.90
138,600
Sep 9, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 9, 2026
284.35
286.45
280.25
280.75
280.75
111,190
Sep 8, 2026
284.00
290.00
278.05
285.75
284.75
329,475
Sep 7, 2026
283.00
291.35
283.00
283.95
282.96
142,855
Sep 4, 2026
284.50
291.50
281.50
283.00
282.01
140,756
Sep 3, 2026
287.00
290.30
284.50
289.50
288.49
108,741
Sep 2, 2026
292.00
292.45
284.00
285.00
284.00
122,407
Sep 1, 2026
294.10
295.35
285.00
291.75
290.73
155,581
Aug 31, 2026
294.00
298.00
291.00
294.10
293.07
193,298
Aug 28, 2026
295.65
297.40
291.40
293.45
292.42
114,876
Aug 27, 2026
300.00
303.00
293.40
295.65
294.62
330,658
Aug 26, 2026
288.90
300.65
288.40
298.40
297.36
655,834
Aug 25, 2026
284.70
289.15
284.30
287.10
286.10
164,804
Aug 24, 2026
282.10
290.40
282.10
283.95
282.96
149,190
Aug 21, 2026
285.00
288.75
282.10
283.30
282.31
115,674
Aug 20, 2026
283.95
286.90
282.10
283.10
282.11
98,750
Aug 19, 2026
289.70
289.75
281.60
282.80
281.81
120,519
Aug 18, 2026
285.60
291.45
283.35
289.75
288.74
278,635
Aug 17, 2026
283.95
285.15
280.80
284.25
283.26
222,830
Aug 14, 2026
281.60
289.00
280.25
284.00
283.01
336,008
Aug 13, 2026
268.50
284.90
268.50
281.60
280.61
523,984
Aug 12, 2026
270.90
271.05
266.10
269.60
268.66
124,999
Aug 11, 2026
272.00
274.00
269.70
271.05
270.10
93,441
Aug 10, 2026
275.90
281.00
270.80
271.95
271.00
190,627
Aug 7, 2026
274.35
277.60
268.35
271.00
270.05
130,236
Aug 6, 2026
279.45
279.45
272.25
274.35
273.39
233,594
Aug 5, 2026
277.20
285.20
270.10
274.65
273.69
661,719
Aug 4, 2026
264.85
281.00
263.75
276.10
275.13
1,549,631
Aug 3, 2026
262.00
270.00
262.00
263.40
262.48
181,389
Jul 31, 2026
263.80
264.95
260.00
264.00
263.08
75,978
Jul 30, 2026
265.30
265.55
260.95
262.65
261.73
75,313
Jul 29, 2026
259.35
266.20
259.35
265.30
264.37
78,845
Jul 28, 2026
267.45
267.50
259.00
259.80
258.89
80,526
Jul 27, 2026
263.60
267.30
261.25
265.65
264.72
116,284
Jul 24, 2026
257.25
262.60
251.50
261.20
260.29
131,722
Jul 23, 2026
262.00
262.00
256.00
257.20
256.30
117,599
Jul 22, 2026
265.20
267.85
259.40
260.70
259.79
102,348
Jul 21, 2026
267.30
269.00
263.60
264.85
263.92
89,315
Jul 20, 2026
269.15
269.75
264.55
267.50
266.56
116,375
Jul 17, 2026
269.90
271.05
265.00
269.15
268.21
122,117
Jul 16, 2026
272.90
272.90
266.40
268.40
267.46
96,762
Jul 15, 2026
265.40
274.85
265.40
271.05
270.10
153,434
Jul 14, 2026
270.00
270.00
263.50
267.30
266.36
143,449
Jul 13, 2026
267.75
271.65
266.50
270.60
269.65
111,707
Jul 10, 2026
267.45
269.75
266.30
267.65
266.71
131,160
Jul 9, 2026
261.85
272.00
261.45
266.30
265.37
174,387
Jul 8, 2026
269.00
269.95
260.00
261.40
260.49
175,812
Jul 7, 2026
272.00
272.00
267.00
270.40
269.45
167,787
Jul 6, 2026
279.95
279.95
271.50
272.35
271.40
151,370
Jul 3, 2026
282.00
282.40
278.00
278.65
277.67
102,929
Jul 2, 2026
278.70
281.55
276.85
280.35
279.37
158,951
Jul 1, 2026
287.85
288.25
274.55
276.90
275.93
302,338
Jun 30, 2026
287.55
288.25
283.55
287.15
286.15
171,727
Jun 29, 2026
281.70
287.40
277.80
285.30
284.30
314,362
Jun 25, 2026
294.00
294.10
279.25
280.55
279.57
398,514
Jun 24, 2026
284.20
302.00
283.75
292.40
291.38
983,389
Jun 23, 2026
287.00
292.50
282.40
283.75
282.76
332,681
Jun 22, 2026
281.95
290.90
281.95
287.00
286.00
426,526
Jun 19, 2026
282.55
288.65
279.10
281.95
280.96
340,563
Jun 18, 2026
283.10
286.10
281.10
282.55
281.56
197,329
Jun 17, 2026
287.80
291.85
281.25
282.55
281.56
486,849
Jun 16, 2026
282.85
292.90
281.35
285.15
284.15
747,669
Jun 15, 2026
280.00
284.00
278.50
279.65
278.67
338,510
Jun 12, 2026
272.00
278.65
272.00
276.90
275.93
326,604
Jun 11, 2026
270.00
273.00
266.85
270.50
269.55
242,522
Jun 10, 2026
285.00
286.20
270.10
272.25
271.30
436,009
Jun 9, 2026
267.20
289.00
267.20
283.20
282.21
1,357,701
Jun 8, 2026
269.50
272.55
265.00
266.60
265.67
301,466
Jun 5, 2026
272.95
274.60
268.15
271.15
270.20
230,779
Jun 4, 2026
272.00
283.00
270.25
272.95
271.99
599,570
Jun 3, 2026
274.60
280.80
267.90
273.25
272.29
709,902
Jun 2, 2026
255.45
274.50
254.85
272.75
271.80
632,775
Jun 1, 2026
262.20
264.00
254.20
257.55
256.65
292,205
May 29, 2026
267.00
272.00
260.05
262.15
261.23
391,881
May 27, 2026
268.05
273.75
265.05
266.35
265.42
429,529
May 26, 2026
272.50
273.50
266.00
267.35
266.41
443,345
May 25, 2026
279.15
282.25
270.30
271.45
270.50
1,023,008
May 22, 2026
273.95
282.00
269.10
273.45
272.49
1,428,940
May 21, 2026
268.90
276.45
268.10
269.10
268.16
1,166,945
May 20, 2026
272.50
295.95
262.00
265.10
264.17
12,008,964
May 19, 2026
250.85
271.80
250.30
269.15
268.21
839,188
May 18, 2026
251.00
265.90
248.50
252.85
251.97
746,709
May 15, 2026
243.45
256.00
243.15
251.80
250.92
157,202
May 14, 2026
247.10
251.90
239.05
243.45
242.60
163,064
May 13, 2026
244.25
249.30
242.45
246.05
245.19
96,860
May 12, 2026
254.00
256.70
240.00
241.10
240.26
220,430
May 11, 2026
257.00
259.95
253.10
255.05
254.16
93,341
May 8, 2026
264.65
269.85
258.20
259.65
258.74
210,640
May 7, 2026
262.55
267.65
262.50
265.95
265.02
142,301
May 6, 2026
265.90
265.95
259.60
261.95
261.03
159,871
May 5, 2026
260.70
264.70
257.00
262.20
261.28
87,707
May 4, 2026
258.50
265.90
258.50
261.75
260.83
70,623
Apr 30, 2026
265.00
267.20
256.77
259.39
258.48
124,202
Apr 29, 2026
269.16
273.13
261.82
263.73
262.81
184,089
Apr 28, 2026
276.37
278.38
265.00
267.02
266.09
210,856
Apr 27, 2026
261.40
279.71
260.22
274.18
273.22
459,568
Apr 24, 2026
257.00
268.60
252.04
262.33
261.41
111,537
Apr 23, 2026
263.90
264.49
256.26
257.33
256.43
146,209
Apr 22, 2026
259.01
264.20
257.94
263.13
262.21
108,502
Apr 21, 2026
256.91
263.00
255.17
259.22
258.31
124,480
Apr 20, 2026
254.95
262.91
250.38
257.02
256.12
171,594
Apr 17, 2026
258.00
258.96
254.00
254.95
254.06
141,830
Apr 16, 2026
250.00
257.25
249.61
255.57
254.68
190,040
Apr 15, 2026
242.00
253.90
242.00
248.68
247.81
273,205
Apr 13, 2026
234.90
243.79
231.00
240.37
239.53
117,473
Apr 10, 2026
237.28
246.00
237.23
239.82
238.98
199,838
Apr 9, 2026
241.02
244.69
235.42
237.20
236.37
148,117
Apr 8, 2026
240.00
245.62
232.65
241.02
240.18
228,542
Apr 7, 2026
227.19
232.30
224.65
228.40
227.60
137,630
Apr 6, 2026
224.88
240.19
220.26
227.19
226.39
579,940
Apr 2, 2026
221.59
225.95
210.00
224.88
224.09
245,271
Apr 1, 2026
211.00
225.00
210.61
223.28
222.50
234,389
Mar 30, 2026
217.65
217.70
205.00
206.05
205.33
317,817
Mar 27, 2026
228.00
228.00
216.00
217.65
216.89
470,558
Mar 25, 2026
228.25
237.75
228.25
230.30
229.49
211,711
Mar 24, 2026
226.75
234.15
220.15
226.10
225.31
212,532
Mar 23, 2026
236.00
238.25
216.55
223.50
222.72
320,165
Mar 20, 2026
237.00
243.90
237.00
238.85
238.01
92,020
Mar 19, 2026
246.15
246.70
238.25
239.25
238.41
78,046
Mar 18, 2026
239.05
253.00
238.90
249.00
248.13
173,990
Mar 17, 2026
241.40
243.50
238.10
238.90
238.06
104,413
Mar 16, 2026
245.00
245.45
236.05
241.40
240.56
141,968
Mar 13, 2026
250.45
252.95
243.00
244.15
243.30
133,812
Mar 12, 2026
259.90
259.90
250.10
255.15
254.26
254,481
Mar 11, 2026
265.00
271.45
256.50
262.05
261.13
1,352,104
Mar 10, 2026
236.75
269.00
236.25
248.55
247.68
927,344
Mar 9, 2026
235.00
238.25
229.10
235.05
234.23
116,977
Mar 6, 2026
237.00
242.30
237.00
239.70
238.86
85,094
Mar 5, 2026
236.00
240.85
234.45
238.70
237.86
102,022
Mar 4, 2026
239.85
239.85
234.50
236.00
235.17
122,517
Mar 2, 2026
243.00
248.80
240.50
244.35
243.49
139,032
Feb 27, 2026
251.01
254.95
249.05
252.33
251.45
69,717
Feb 26, 2026
249.90
254.80
248.15
251.33
250.45
129,220
Feb 25, 2026
251.64
253.46
246.50
249.61
248.74
79,594
Feb 24, 2026
258.00
263.64
247.86
250.41
249.53
108,504
Feb 23, 2026
263.95
263.95
257.16
259.39
258.48
56,355
Feb 20, 2026
263.90
267.85
258.20
259.66
258.75
93,857
Feb 19, 2026
266.90
268.50
260.13
261.57
260.65
85,212
Feb 18, 2026
269.75
273.30
263.00
266.55
265.62
99,045
Feb 17, 2026
257.45
271.25
255.20
269.23
268.29
157,975
Feb 16, 2026
266.06
267.18
257.35
259.33
258.42
102,514
Feb 13, 2026
269.25
269.99
265.05
266.07
265.14
109,452
Feb 12, 2026
270.99
276.60
266.06
271.75
270.80
224,808
Feb 11, 2026
258.96
282.30
255.20
271.67
270.72
1,476,004
Feb 10, 2026
266.40
273.24
255.12
259.31
258.40
169,266
Feb 9, 2026
265.25
271.00
260.00
265.06
264.13
159,353
Feb 6, 2026
259.20
267.00
251.00
264.44
263.51
225,800
Feb 5, 2026
248.60
264.00
248.00
262.10
261.18
334,793
Feb 4, 2026
240.40
252.51
238.66
250.35
249.47
127,002
Feb 3, 2026
240.00
243.54
237.52
241.35
240.51
83,863
Feb 2, 2026
235.76
238.35
230.00
235.37
234.55
86,179
Jan 30, 2026
234.60
241.95
232.25
239.20
238.36
60,759
Jan 29, 2026
238.95
239.70
232.20
237.15
236.32
82,630
Jan 28, 2026
231.85
239.70
231.85
238.95
238.11
52,412
Jan 27, 2026
237.25
237.45
230.00
231.00
230.19
96,940
Jan 23, 2026
244.25
244.25
232.30
236.15
235.32
77,026
Jan 22, 2026
240.00
246.55
239.55
243.25
242.40
67,140
Jan 21, 2026
237.00
242.40
230.20
240.35
239.51
217,422
Jan 20, 2026
237.85
242.00
235.10
239.95
239.11
144,751
Jan 19, 2026
240.05
242.55
237.10
238.90
238.06
87,629
Jan 16, 2026
246.00
247.95
242.00
242.70
241.85
55,490
Jan 15, 2026
246.70
246.70
246.70
246.70
245.84
-
Jan 14, 2026
241.55
248.10
241.55
246.70
245.84
88,965
Jan 13, 2026
245.15
245.85
239.70
241.55
240.70
67,331
Jan 12, 2026
241.95
248.00
235.80
242.80
241.95
127,546
Jan 9, 2026
248.00
248.80
242.00
243.30
242.45
102,193
Jan 8, 2026
252.85
259.35
247.90
248.60
247.73
168,256
Jan 7, 2026
253.40
255.90
251.65
252.85
251.97
74,128
Jan 6, 2026
257.90
257.95
253.40
254.80
253.91
76,767
Jan 5, 2026
261.20
263.90
255.80
257.20
256.30
151,417
Jan 2, 2026
267.75
267.75
260.50
262.70
261.78
158,272
Jan 1, 2026
264.65
276.50
260.50
267.20
266.26
477,032
Dec 31, 2025
248.70
262.35
248.70
261.15
260.24
294,098
Dec 30, 2025
248.50
250.50
246.65
248.90
248.03
82,996
Dec 29, 2025
252.10
252.30
247.50
248.80
247.93
101,706
Dec 26, 2025
251.50
253.00
248.80
251.80
250.92
99,014
Dec 24, 2025
250.70
256.00
249.15
249.70
248.83
88,721
Dec 23, 2025
249.60
251.85
249.00
251.35
250.47
89,755
Dec 22, 2025
249.20
256.45
248.70
249.95
249.08
146,807
Dec 19, 2025
246.75
251.00
246.15
249.20
248.33
108,235
Dec 18, 2025
246.85
248.00
243.10
246.65
245.79
90,890
Dec 17, 2025
253.80
253.85
246.80
247.85
246.98
109,287
Dec 16, 2025
250.35
254.95
249.05
253.35
252.46
99,911
Dec 15, 2025
254.75
254.75
249.20
250.60
249.72
103,259
Dec 12, 2025
251.25
256.40
250.00
252.25
251.37
249,042
Dec 11, 2025
252.90
256.50
248.20
250.10
249.22
133,747
Dec 10, 2025
252.15
257.90
249.10
251.30
250.42
104,527
Dec 9, 2025
248.85
254.00
246.75
251.20
250.32
204,549
Dec 8, 2025
259.00
261.45
249.90
252.00
251.12
154,023
Dec 5, 2025
258.85
265.00
252.10
259.25
258.34
149,559
Dec 4, 2025
268.65
271.00
258.00
258.85
257.94
243,224
Dec 3, 2025
273.10
275.30
267.30
268.65
267.71
72,838
Dec 2, 2025
276.00
277.00
268.10
274.10
273.14
86,641
Dec 1, 2025
275.75
279.75
270.50
271.95
271.00
95,068
Nov 28, 2025
278.85
281.00
272.05
275.75
274.79
129,489
Nov 27, 2025
283.70
285.85
277.10
278.75
277.77
95,608
Nov 26, 2025
278.10
289.00
278.10
283.00
282.01
163,623
Nov 25, 2025
281.80
284.95
276.10
277.85
276.88
113,584
Nov 24, 2025
291.40
293.85
280.05
281.85
280.86
140,718
Nov 21, 2025
297.30
297.30
291.95
294.35
293.32
83,260
Nov 20, 2025
297.30
298.95
291.40
297.30
296.26
143,742
Nov 19, 2025
308.85
308.85
295.00
295.90
294.86
230,596
Nov 18, 2025
311.65
312.25
308.00
308.90
307.82
54,482
Nov 17, 2025
313.25
313.25
310.05
311.70
310.61
62,105
Nov 14, 2025
314.30
319.85
311.90
313.30
312.20
53,711
Nov 13, 2025
317.45
319.15
312.10
314.30
313.20
91,061
Nov 12, 2025
311.30
320.95
310.50
318.05
316.94
99,594
Nov 11, 2025
312.55
312.70
309.00
311.30
310.21
50,317
Nov 10, 2025
315.20
316.70
312.00
313.00
311.90
84,187
Nov 7, 2025
313.00
324.80
306.35
315.25
314.15
129,994
Nov 6, 2025
323.05
323.10
313.00
313.45
312.35
97,494
Nov 4, 2025
325.75
326.45
320.50
323.80
322.67
98,833
Nov 3, 2025
320.95
327.50
320.95
323.55
322.42
155,749
Oct 31, 2025
314.75
322.70
313.50
320.15
319.03
166,951
Oct 30, 2025
317.00
317.00
312.10
314.75
313.65
57,730
