Price Data Selection & Download
Prabha Energy Share Price All Time Records & Statistics (Mar 2025 - May 2026)
281 daily OHLCV records on NSE from March 2025 to May 2026. Examine PRABHA quarterly performance for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹315.90
July 16, 2025
NSE Exchange
Share Price All Time Low
₹143.61
March 10, 2026
NSE Exchange
Highest Volume Trading Day
584,775
May 22, 2026 • ₹163.11
NSE Exchange
Share Price History Data (Mar 2025 - May 2026)
PRABHA daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹158.00 | ₹162.50 | ₹158.00 | ₹161.14 | 31,187 |
| 2026-05-26 | ₹160.51 | ₹163.00 | ₹158.30 | ₹159.49 | 56,228 |
| 2026-05-25 | ₹163.70 | ₹164.43 | ₹159.50 | ₹160.44 | 97,894 |
| 2026-05-22 | ₹174.50 | ₹180.99 | ₹159.04 | ₹163.11 | 584,775 |
| 2026-05-21 | ₹167.00 | ₹171.99 | ₹167.00 | ₹169.01 | 34,350 |
| 2026-05-20 | ₹168.00 | ₹170.00 | ₹165.20 | ₹167.23 | 26,408 |
| 2026-05-19 | ₹172.59 | ₹172.72 | ₹167.74 | ₹168.52 | 65,180 |
| 2026-05-18 | ₹162.03 | ₹175.18 | ₹162.03 | ₹173.04 | 117,026 |
| 2026-05-15 | ₹178.66 | ₹183.59 | ₹168.00 | ₹169.16 | 222,683 |
| 2026-05-14 | ₹174.50 | ₹185.00 | ₹173.56 | ₹178.66 | 378,558 |
| 2026-05-13 | ₹170.90 | ₹175.00 | ₹165.33 | ₹171.81 | 157,665 |
| 2026-05-12 | ₹174.00 | ₹183.94 | ₹167.00 | ₹168.33 | 512,311 |
| 2026-05-11 | ₹159.67 | ₹173.80 | ₹159.52 | ₹170.62 | 504,941 |
| 2026-05-08 | ₹165.70 | ₹165.70 | ₹157.52 | ₹159.67 | 46,876 |
| 2026-05-07 | ₹157.97 | ₹162.75 | ₹155.93 | ₹161.33 | 83,227 |
| 2026-05-06 | ₹157.50 | ₹157.50 | ₹154.21 | ₹155.95 | 48,344 |
| 2026-05-05 | ₹158.40 | ₹158.71 | ₹154.22 | ₹155.11 | 88,539 |
| 2026-05-04 | ₹161.53 | ₹164.43 | ₹157.20 | ₹158.49 | 112,198 |
| 2026-04-30 | ₹158.50 | ₹162.49 | ₹158.31 | ₹161.65 | 56,716 |
| 2026-04-29 | ₹164.99 | ₹166.00 | ₹159.50 | ₹160.89 | 77,955 |
| 2026-04-28 | ₹163.41 | ₹163.41 | ₹160.10 | ₹160.98 | 52,305 |
| 2026-04-27 | ₹164.00 | ₹174.89 | ₹158.52 | ₹160.20 | 435,140 |
| 2026-04-24 | ₹161.48 | ₹163.99 | ₹157.25 | ₹161.41 | 46,304 |
| 2026-04-23 | ₹165.00 | ₹168.00 | ₹160.00 | ₹161.48 | 193,676 |
| 2026-04-22 | ₹162.79 | ₹167.98 | ₹161.42 | ₹162.58 | 101,157 |
| 2026-04-21 | ₹161.50 | ₹169.40 | ₹160.50 | ₹161.99 | 95,167 |
| 2026-04-20 | ₹162.00 | ₹163.61 | ₹160.01 | ₹161.50 | 34,542 |
| 2026-04-17 | ₹163.90 | ₹166.10 | ₹161.99 | ₹162.73 | 64,399 |
| 2026-04-16 | ₹163.66 | ₹166.73 | ₹159.83 | ₹163.02 | 183,771 |
| 2026-04-15 | ₹164.25 | ₹168.77 | ₹161.41 | ₹163.66 | 185,181 |
| 2026-04-13 | ₹159.20 | ₹167.00 | ₹155.00 | ₹160.01 | 289,131 |
| 2026-04-10 | ₹156.50 | ₹160.82 | ₹156.50 | ₹159.20 | 50,032 |
| 2026-04-09 | ₹160.40 | ₹161.60 | ₹156.00 | ₹157.19 | 89,895 |
| 2026-04-08 | ₹174.00 | ₹174.00 | ₹158.52 | ₹160.17 | 421,755 |
| 2026-04-07 | ₹158.80 | ₹175.10 | ₹157.10 | ₹165.69 | 257,428 |
| 2026-04-06 | ₹150.39 | ₹161.00 | ₹150.39 | ₹159.21 | 93,324 |
| 2026-04-02 | ₹148.00 | ₹157.80 | ₹148.00 | ₹153.82 | 88,002 |
| 2026-04-01 | ₹151.95 | ₹156.00 | ₹151.39 | ₹153.11 | 69,393 |
| 2026-03-30 | ₹148.90 | ₹150.50 | ₹145.15 | ₹148.42 | 173,792 |
| 2026-03-27 | ₹148.35 | ₹151.67 | ₹146.00 | ₹146.29 | 128,928 |
| 2026-03-25 | ₹148.02 | ₹154.18 | ₹147.01 | ₹148.31 | 115,042 |
| 2026-03-24 | ₹148.00 | ₹152.03 | ₹146.00 | ₹148.02 | 76,909 |
| 2026-03-23 | ₹154.15 | ₹154.15 | ₹146.10 | ₹147.76 | 59,222 |
| 2026-03-20 | ₹152.00 | ₹159.13 | ₹152.00 | ₹157.40 | 92,855 |
| 2026-03-19 | ₹153.15 | ₹160.00 | ₹150.07 | ₹153.03 | 74,235 |
| 2026-03-18 | ₹149.05 | ₹158.80 | ₹149.05 | ₹157.40 | 67,549 |
| 2026-03-17 | ₹147.13 | ₹154.00 | ₹147.13 | ₹150.36 | 48,489 |
| 2026-03-16 | ₹149.00 | ₹151.94 | ₹146.10 | ₹148.11 | 37,054 |
| 2026-03-13 | ₹152.80 | ₹159.40 | ₹149.01 | ₹152.85 | 63,889 |
| 2026-03-12 | ₹148.70 | ₹164.09 | ₹148.70 | ₹155.16 | 74,805 |
| 2026-03-11 | ₹153.06 | ₹160.99 | ₹150.00 | ₹151.00 | 58,269 |
| 2026-03-10 | ₹153.14 | ₹160.33 | ₹143.61 | ₹156.48 | 105,352 |
| 2026-03-09 | ₹160.01 | ₹161.49 | ₹147.13 | ₹151.78 | 85,080 |
| 2026-03-06 | ₹170.00 | ₹170.00 | ₹158.70 | ₹159.79 | 33,915 |
| 2026-03-05 | ₹164.00 | ₹172.00 | ₹158.51 | ₹167.47 | 60,991 |
| 2026-03-04 | ₹174.70 | ₹174.70 | ₹161.05 | ₹165.30 | 46,338 |
| 2026-03-02 | ₹164.10 | ₹170.96 | ₹162.52 | ₹169.21 | 58,637 |
| 2026-02-27 | ₹177.51 | ₹182.30 | ₹173.90 | ₹174.36 | 28,585 |
| 2026-02-26 | ₹183.95 | ₹183.95 | ₹176.01 | ₹176.91 | 82,222 |
| 2026-02-25 | ₹183.11 | ₹192.30 | ₹177.55 | ₹178.20 | 119,244 |
| 2026-02-24 | ₹179.10 | ₹194.40 | ₹176.01 | ₹183.11 | 160,814 |
| 2026-02-23 | ₹201.00 | ₹208.00 | ₹172.00 | ₹179.57 | 302,943 |
| 2026-02-20 | ₹170.00 | ₹190.56 | ₹166.56 | ₹190.56 | 109,834 |
| 2026-02-19 | ₹178.65 | ₹178.65 | ₹168.31 | ₹173.24 | 145,073 |
| 2026-02-18 | ₹149.28 | ₹162.41 | ₹148.10 | ₹162.41 | 35,961 |
| 2026-02-17 | ₹156.00 | ₹156.00 | ₹147.00 | ₹147.65 | 33,484 |
| 2026-02-16 | ₹160.20 | ₹161.19 | ₹150.25 | ₹151.42 | 21,524 |
| 2026-02-13 | ₹162.78 | ₹166.10 | ₹157.00 | ₹157.79 | 16,011 |
| 2026-02-12 | ₹175.00 | ₹175.00 | ₹161.61 | ₹164.90 | 22,208 |
| 2026-02-11 | ₹173.00 | ₹176.98 | ₹169.10 | ₹172.66 | 31,232 |
| 2026-02-10 | ₹166.00 | ₹178.00 | ₹165.00 | ₹171.49 | 54,359 |
| 2026-02-09 | ₹165.00 | ₹171.90 | ₹160.20 | ₹165.00 | 17,333 |
| 2026-02-06 | ₹167.00 | ₹169.00 | ₹160.00 | ₹162.84 | 10,654 |
| 2026-02-05 | ₹173.00 | ₹175.00 | ₹159.99 | ₹165.88 | 19,123 |
| 2026-02-04 | ₹159.50 | ₹172.00 | ₹159.00 | ₹169.91 | 19,708 |
| 2026-02-03 | ₹162.42 | ₹162.42 | ₹153.62 | ₹157.85 | 27,777 |
| 2026-02-02 | ₹152.00 | ₹158.40 | ₹152.00 | ₹153.67 | 28,497 |
| 2026-02-01 | ₹147.70 | ₹163.90 | ₹147.70 | ₹158.03 | 8,550 |
| 2026-01-30 | ₹157.00 | ₹158.48 | ₹148.00 | ₹149.99 | 38,352 |
| 2026-01-29 | ₹164.00 | ₹164.90 | ₹155.55 | ₹157.35 | 16,261 |
| 2026-01-28 | ₹150.40 | ₹159.80 | ₹150.40 | ₹159.70 | 20,006 |
| 2026-01-27 | ₹151.00 | ₹155.64 | ₹147.30 | ₹152.74 | 29,921 |
| 2026-01-23 | ₹155.90 | ₹157.78 | ₹150.00 | ₹152.27 | 29,905 |
| 2026-01-22 | ₹155.90 | ₹155.90 | ₹150.32 | ₹153.66 | 17,078 |
| 2026-01-21 | ₹152.98 | ₹157.30 | ₹146.47 | ₹150.00 | 51,707 |
| 2026-01-20 | ₹164.00 | ₹164.00 | ₹150.10 | ₹152.51 | 41,891 |
| 2026-01-19 | ₹159.50 | ₹163.85 | ₹156.73 | ₹160.15 | 28,416 |
| 2026-01-16 | ₹167.00 | ₹167.40 | ₹155.00 | ₹157.62 | 25,356 |
| 2026-01-14 | ₹165.90 | ₹173.09 | ₹160.81 | ₹163.04 | 27,791 |
| 2026-01-13 | ₹168.70 | ₹175.99 | ₹168.00 | ₹168.60 | 22,105 |
| 2026-01-12 | ₹170.25 | ₹176.94 | ₹167.41 | ₹169.32 | 25,200 |
| 2026-01-09 | ₹176.00 | ₹178.55 | ₹170.65 | ₹171.35 | 22,949 |
| 2026-01-08 | ₹182.00 | ₹182.00 | ₹175.20 | ₹176.28 | 19,305 |
| 2026-01-07 | ₹186.00 | ₹186.00 | ₹177.00 | ₹178.43 | 23,011 |
| 2026-01-06 | ₹182.44 | ₹185.36 | ₹181.00 | ₹182.47 | 298,497 |
| 2026-01-05 | ₹185.00 | ₹187.19 | ₹182.00 | ₹182.44 | 15,898 |
| 2026-01-02 | ₹184.50 | ₹190.33 | ₹182.00 | ₹183.59 | 33,849 |
| 2026-01-01 | ₹189.21 | ₹189.97 | ₹186.13 | ₹187.06 | 9,027 |
Prabha Energy Share Price Performance Analysis (Mar 2025 - May 2026)
PRABHA price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-13.86%
₹187.06 → ₹161.14
Year to Date
Price Volatility
6.01%
Low Volatility
Year to Date
Average Daily Volume
98,027
Year to Date Average
NSE Exchange
Prabha Energy Share Price History – Frequently Asked Questions
Common questions about PRABHA historical data and records. Explore Prabha Energy intrinsic worth to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Prabha Energy (PRABHA)?
The all-time high share price of Prabha Energy was ₹315.9 recorded on July 16, 2025 on the NSE exchange.
What is the all-time low share price of Prabha Energy (PRABHA)?
The all-time low share price of Prabha Energy was ₹143.61 recorded on March 10, 2026 on the NSE exchange.
How can I download PRABHA historical share price data?
You can download Prabha Energy historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for PRABHA shares?
The highest trading volume day for Prabha Energy was 584,775 shares traded on May 22, 2026 on the NSE exchange, with share price at ₹163.11.