Prime Securities

Prime Securities Ltd Historical Data

NSEBSE

₹319.95

(2.06%)

Nov 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

19/10/2025

To Date

19/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Oct-2025	284.35	286.85	272.05	274.4	865	37,23,200.6	7,912
21-Oct-2025	270.55	292	270.55	287.95	367	54,49,760.9	13,769
23-Oct-2025	285.9	289.9	276.55	280.4	992	72,89,737.45	10,506
24-Oct-2025	280	290	276.45	287.45	976	1,48,69,529.35	37,275
27-Oct-2025	287.45	294.95	283.6	289.35	1,063	1,07,13,651.9	16,411
28-Oct-2025	289.95	294	284.65	291	964	1,63,16,089.75	42,906
29-Oct-2025	291.85	292.5	286	286.9	346	20,68,691.75	3,704
30-Oct-2025	286	295	286	292.9	529	32,00,296.8	7,417
31-Oct-2025	297.3	299.95	287.15	290.2	1,140	96,23,573.85	21,823
03-Nov-2025	290.2	298	285.1	294	637	94,96,209.5	26,526
04-Nov-2025	298.9	306	292.8	304.75	1,885	2,29,10,219.55	50,153
06-Nov-2025	304.75	310.85	300.15	304.5	1,309	4,65,61,654.3	1,00,378
07-Nov-2025	304.55	305	300.55	301.7	357	29,27,477.25	5,610
10-Nov-2025	305.4	323.3	305.4	313.55	4,175	4,88,67,068.3	76,530
11-Nov-2025	313.25	324.5	312.5	320.25	1,619	1,91,72,997.55	39,236
12-Nov-2025	321.4	322	292.85	311.25	7,089	9,93,65,051.4	1,27,341
13-Nov-2025	313.5	325	313.5	320.1	2,877	2,38,34,695.45	36,556
14-Nov-2025	320.6	320.6	313	314.45	620	84,01,609.4	20,409
17-Nov-2025	314.75	317	306.1	313.5	802	46,36,859.6	6,851
18-Nov-2025	310.05	325	310.05	319.95	1,898	1,57,08,826.6	22,958

Prime Securities: Related NEWS

No Record Found

Invest wise with Expert advice