Prag Bosimi Synthetics Limited (PRAGBOS.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:27PM IST
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2024 | 3.2400 | 3.2400 | 3.0300 | 3.0600 | 3.0600 | 22,224 |
| 23 May 2024 | 3.1500 | 3.1900 | 3.0500 | 3.1000 | 3.1000 | 6,042 |
| 22 May 2024 | 3.2000 | 3.3200 | 3.0500 | 3.1500 | 3.1500 | 36,026 |
| 21 May 2024 | 3.0000 | 3.2400 | 3.0000 | 3.1700 | 3.1700 | 12,404 |
| 17 May 2024 | 3.3000 | 3.3000 | 3.1000 | 3.1100 | 3.1100 | 3,246 |
| 16 May 2024 | 3.2600 | 3.3000 | 3.1700 | 3.2400 | 3.2400 | 15,811 |
| 15 May 2024 | 3.1600 | 3.2500 | 2.9600 | 3.2300 | 3.2300 | 23,459 |
| 14 May 2024 | 3.0300 | 3.1400 | 3.0000 | 3.1000 | 3.1000 | 5,246 |
| 13 May 2024 | 3.1600 | 3.1600 | 2.9500 | 3.0300 | 3.0300 | 11,324 |
| 10 May 2024 | 3.1600 | 3.1600 | 3.0000 | 3.1000 | 3.1000 | 4,180 |
| 09 May 2024 | 3.1000 | 3.1400 | 2.9100 | 3.0900 | 3.0900 | 2,873 |
| 08 May 2024 | 3.0700 | 3.1200 | 3.0100 | 3.0100 | 3.0100 | 6,037 |
| 07 May 2024 | 2.9700 | 3.2300 | 2.9700 | 3.0100 | 3.0100 | 19,107 |
| 06 May 2024 | 3.2700 | 3.2700 | 3.0800 | 3.1000 | 3.1000 | 5,191 |
| 03 May 2024 | 3.2500 | 3.2500 | 3.0300 | 3.1800 | 3.1800 | 12,969 |
| 02 May 2024 | 3.2500 | 3.2700 | 3.1000 | 3.1200 | 3.1200 | 7,986 |
| 30 Apr 2024 | 3.3800 | 3.3800 | 3.1400 | 3.1900 | 3.1900 | 8,801 |
| 29 Apr 2024 | 3.2600 | 3.3500 | 3.0600 | 3.2300 | 3.2300 | 22,881 |
| 26 Apr 2024 | 3.2700 | 3.3300 | 3.2000 | 3.2000 | 3.2000 | 19,615 |
| 25 Apr 2024 | 3.2300 | 3.3300 | 3.0900 | 3.1800 | 3.1800 | 14,932 |
| 24 Apr 2024 | 3.0500 | 3.2500 | 3.0500 | 3.2300 | 3.2300 | 8,980 |
| 23 Apr 2024 | 3.1900 | 3.3400 | 3.0700 | 3.1100 | 3.1100 | 3,602 |
| 22 Apr 2024 | 3.0600 | 3.2600 | 2.9800 | 3.1900 | 3.1900 | 12,893 |
| 19 Apr 2024 | 3.1800 | 3.3300 | 3.0500 | 3.1200 | 3.1200 | 35,529 |
| 18 Apr 2024 | 3.0900 | 3.3800 | 3.0900 | 3.1800 | 3.1800 | 13,951 |
| 16 Apr 2024 | 3.2500 | 3.4100 | 3.0900 | 3.2300 | 3.2300 | 8,720 |
| 15 Apr 2024 | 3.4500 | 3.5400 | 3.2400 | 3.2500 | 3.2500 | 7,891 |
| 12 Apr 2024 | 3.2300 | 3.4500 | 3.1400 | 3.3800 | 3.3800 | 13,203 |
| 10 Apr 2024 | 3.3000 | 3.3400 | 3.1300 | 3.3000 | 3.3000 | 9,571 |
| 09 Apr 2024 | 3.4400 | 3.4400 | 3.1500 | 3.1900 | 3.1900 | 16,317 |
| 08 Apr 2024 | 3.6200 | 3.6200 | 3.3000 | 3.3100 | 3.3100 | 5,398 |
| 05 Apr 2024 | 3.5300 | 3.5300 | 3.2500 | 3.4500 | 3.4500 | 15,989 |
| 04 Apr 2024 | 3.3700 | 3.3700 | 3.0600 | 3.3700 | 3.3700 | 29,004 |
| 03 Apr 2024 | 3.0500 | 3.2500 | 3.0500 | 3.2100 | 3.2100 | 8,605 |
| 02 Apr 2024 | 2.9000 | 3.1500 | 2.9000 | 3.1000 | 3.1000 | 16,621 |
| 01 Apr 2024 | 3.0800 | 3.0800 | 2.9000 | 3.0000 | 3.0000 | 4,543 |
| 28 Mar 2024 | 2.8500 | 3.0700 | 2.8300 | 2.9400 | 2.9400 | 6,170 |
| 27 Mar 2024 | 2.9200 | 3.1900 | 2.9200 | 2.9300 | 2.9300 | 26,215 |
| 26 Mar 2024 | 3.0800 | 3.2100 | 3.0100 | 3.0400 | 3.0400 | 5,617 |
| 22 Mar 2024 | 3.2000 | 3.2600 | 3.0700 | 3.0800 | 3.0800 | 4,724 |
| 21 Mar 2024 | 3.1200 | 3.2700 | 3.0500 | 3.2000 | 3.2000 | 2,844 |
| 20 Mar 2024 | 3.1700 | 3.2500 | 3.1100 | 3.1200 | 3.1200 | 11,812 |
| 19 Mar 2024 | 3.1900 | 3.2500 | 3.0800 | 3.1100 | 3.1100 | 7,683 |
| 18 Mar 2024 | 3.1000 | 3.2700 | 3.0700 | 3.1100 | 3.1100 | 14,087 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 3.2700 | 3.2800 | 3.0500 | 3.0700 | 3.0700 | 18,756 |
| 13 Mar 2024 | 3.1800 | 3.2600 | 3.0500 | 3.1800 | 3.1800 | 50,927 |
| 12 Mar 2024 | 3.0300 | 3.2900 | 3.0300 | 3.1200 | 3.1200 | 17,377 |
| 11 Mar 2024 | 3.3700 | 3.3800 | 3.1100 | 3.1800 | 3.1800 | 16,183 |
| 07 Mar 2024 | 3.3700 | 3.3700 | 3.2100 | 3.2200 | 3.2200 | 50,782 |
| 06 Mar 2024 | 3.3700 | 3.6200 | 3.3700 | 3.3700 | 3.3700 | 11,402 |
| 05 Mar 2024 | 3.8200 | 3.8200 | 3.5400 | 3.5400 | 3.5400 | 38,652 |
| 04 Mar 2024 | 3.5800 | 3.8300 | 3.5800 | 3.7200 | 3.7200 | 12,716 |
| 01 Mar 2024 | 3.6000 | 3.8200 | 3.5300 | 3.6700 | 3.6700 | 10,110 |
| 29 Feb 2024 | 3.5500 | 3.7700 | 3.4200 | 3.6700 | 3.6700 | 13,876 |
| 28 Feb 2024 | 3.8700 | 3.8900 | 3.5500 | 3.6000 | 3.6000 | 31,748 |
| 27 Feb 2024 | 3.8100 | 3.9200 | 3.6800 | 3.7100 | 3.7100 | 22,113 |
| 26 Feb 2024 | 3.8300 | 3.8300 | 3.7000 | 3.7700 | 3.7700 | 14,305 |
| 23 Feb 2024 | 3.8000 | 3.9100 | 3.6200 | 3.7100 | 3.7100 | 10,854 |
| 22 Feb 2024 | 3.9800 | 3.9800 | 3.7000 | 3.7700 | 3.7700 | 14,627 |
| 21 Feb 2024 | 3.7500 | 3.9900 | 3.7500 | 3.8800 | 3.8800 | 11,480 |
| 20 Feb 2024 | 3.9000 | 3.9000 | 3.7000 | 3.8300 | 3.8300 | 18,009 |
| 19 Feb 2024 | 3.9200 | 4.0000 | 3.8000 | 3.8200 | 3.8200 | 25,225 |
| 16 Feb 2024 | 4.0900 | 4.0900 | 3.7800 | 3.8400 | 3.8400 | 44,497 |
| 15 Feb 2024 | 3.8000 | 4.1400 | 3.8000 | 3.9700 | 3.9700 | 11,253 |
| 14 Feb 2024 | 4.1300 | 4.1300 | 3.8300 | 3.9500 | 3.9500 | 21,234 |
| 13 Feb 2024 | 4.1000 | 4.1000 | 3.7200 | 4.0000 | 4.0000 | 24,185 |
| 12 Feb 2024 | 4.1500 | 4.1900 | 3.8700 | 3.9100 | 3.9100 | 29,085 |
| 09 Feb 2024 | 4.1400 | 4.2000 | 3.8600 | 4.0700 | 4.0700 | 48,890 |
| 08 Feb 2024 | 4.3500 | 4.3900 | 3.9900 | 4.0000 | 4.0000 | 59,586 |
| 07 Feb 2024 | 4.4900 | 4.5300 | 4.1900 | 4.2000 | 4.2000 | 95,939 |
| 06 Feb 2024 | 4.4200 | 4.4900 | 4.2600 | 4.4100 | 4.4100 | 42,182 |
| 05 Feb 2024 | 4.3500 | 4.4700 | 4.0700 | 4.4200 | 4.4200 | 183,620 |
| 02 Feb 2024 | 4.2600 | 4.2600 | 3.8700 | 4.2600 | 4.2600 | 127,329 |
| 01 Feb 2024 | 4.1800 | 4.1800 | 3.9800 | 4.0600 | 4.0600 | 37,135 |
| 31 Jan 2024 | 4.1300 | 4.1300 | 3.9100 | 3.9900 | 3.9900 | 26,349 |
| 30 Jan 2024 | 3.8700 | 4.0700 | 3.8500 | 4.0500 | 4.0500 | 45,873 |
| 29 Jan 2024 | 4.1300 | 4.2500 | 3.8500 | 3.9100 | 3.9100 | 58,558 |
| 25 Jan 2024 | 4.0300 | 4.1400 | 3.8300 | 4.0500 | 4.0500 | 52,535 |
| 24 Jan 2024 | 4.2600 | 4.2600 | 3.8700 | 3.9500 | 3.9500 | 25,248 |
| 23 Jan 2024 | 4.4800 | 4.4800 | 4.0700 | 4.0700 | 4.0700 | 26,177 |
| 19 Jan 2024 | 4.0700 | 4.0800 | 3.9800 | 4.0800 | 4.0800 | 78,999 |
| 18 Jan 2024 | 3.5500 | 3.9000 | 3.5400 | 3.8900 | 3.8900 | 207,127 |
| 17 Jan 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 40,279 |
| 16 Jan 2024 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 30,269 |
| 15 Jan 2024 | 4.5300 | 4.5300 | 4.1100 | 4.1100 | 4.1100 | 186,322 |
| 12 Jan 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 81,010 |
| 11 Jan 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 19,771 |
| 10 Jan 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 94,316 |
| 09 Jan 2024 | 3.7000 | 3.7500 | 3.4900 | 3.7500 | 3.7500 | 80,528 |
| 08 Jan 2024 | 3.3600 | 3.4500 | 3.0600 | 3.4100 | 3.4100 | 107,251 |
| 05 Jan 2024 | 3.2100 | 3.2900 | 3.0500 | 3.2200 | 3.2200 | 88,489 |
| 04 Jan 2024 | 2.8000 | 3.0900 | 2.8000 | 3.0700 | 3.0700 | 54,237 |
| 03 Jan 2024 | 3.0500 | 3.0500 | 2.8600 | 2.8600 | 2.8600 | 14,366 |
| 02 Jan 2024 | 2.9400 | 3.0100 | 2.8400 | 2.9000 | 2.9000 | 20,687 |
| 01 Jan 2024 | 3.0000 | 3.1000 | 2.8100 | 2.8700 | 2.8700 | 42,474 |
| 29 Dec 2023 | 3.0400 | 3.1600 | 2.8900 | 2.9400 | 2.9400 | 47,326 |
| 28 Dec 2023 | 2.9100 | 3.3000 | 2.9100 | 3.0600 | 3.0600 | 18,082 |
| 27 Dec 2023 | 3.0600 | 3.0700 | 2.9100 | 3.0200 | 3.0200 | 20,481 |
| 26 Dec 2023 | 3.1100 | 3.2300 | 2.8300 | 2.9600 | 2.9600 | 101,633 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.