Price Data Selection & Download
Prima Plastics Share Price All Time Records & Statistics (Jan 2008 - Sep 2026)
4340 daily OHLCV records on BSE from Jan. 2008 to Sept. 2026. Analyse Prima Plastics shareholding analysis to track promoter, FII and institutional holdings.
Share Price All Time High
₹315.00
May 22, 2017
BSE Exchange
Share Price All Time Low
₹4.50
May 19, 2009
BSE Exchange
Highest Volume Trading Day
1,035,060
November 11, 2014 • ₹53.00
BSE Exchange
Share Price History Data (Jan 2008 - Sep 2026)
PRIMAPLA daily open, high, low, close and volume (OHLCV) on BSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹132.10 | ₹151.00 | ₹132.00 | ₹141.50 | 8,216 |
| 2026-09-17 | ₹133.05 | ₹138.00 | ₹131.20 | ₹134.00 | 1,187 |
| 2026-09-16 | ₹136.00 | ₹139.95 | ₹132.05 | ₹133.50 | 2,685 |
| 2026-09-15 | ₹142.90 | ₹149.00 | ₹135.25 | ₹137.95 | 7,342 |
| 2026-09-11 | ₹136.60 | ₹139.70 | ₹130.00 | ₹138.10 | 16,458 |
| 2026-09-10 | ₹133.00 | ₹139.80 | ₹133.00 | ₹136.65 | 2,693 |
| 2026-09-09 | ₹138.95 | ₹138.95 | ₹132.00 | ₹136.35 | 3,766 |
| 2026-09-08 | ₹135.00 | ₹137.00 | ₹133.20 | ₹136.05 | 3,057 |
| 2026-09-07 | ₹138.45 | ₹140.00 | ₹131.80 | ₹137.00 | 2,042 |
| 2026-09-04 | ₹134.85 | ₹139.90 | ₹130.00 | ₹137.80 | 8,902 |
| 2026-09-03 | ₹147.60 | ₹147.60 | ₹134.05 | ₹134.80 | 23,338 |
| 2026-09-02 | ₹152.00 | ₹152.00 | ₹140.60 | ₹141.10 | 5,932 |
| 2026-09-01 | ₹151.00 | ₹156.95 | ₹144.00 | ₹145.10 | 24,442 |
| 2026-08-31 | ₹152.35 | ₹156.00 | ₹150.00 | ₹151.55 | 25,878 |
| 2026-08-28 | ₹146.50 | ₹153.90 | ₹146.00 | ₹153.90 | 38,955 |
| 2026-08-27 | ₹138.25 | ₹146.60 | ₹138.25 | ₹146.60 | 31,200 |
| 2026-08-26 | ₹130.00 | ₹139.65 | ₹130.00 | ₹139.65 | 33,935 |
| 2026-08-25 | ₹133.00 | ₹134.50 | ₹133.00 | ₹133.00 | 6,249 |
| 2026-08-24 | ₹130.00 | ₹136.95 | ₹127.00 | ₹134.00 | 9,830 |
| 2026-08-21 | ₹126.05 | ₹134.40 | ₹126.05 | ₹130.85 | 19,358 |
| 2026-08-20 | ₹125.00 | ₹133.40 | ₹125.00 | ₹128.00 | 2,238 |
| 2026-08-19 | ₹130.00 | ₹134.90 | ₹125.00 | ₹128.80 | 11,785 |
| 2026-08-18 | ₹121.95 | ₹130.25 | ₹118.00 | ₹129.50 | 19,938 |
| 2026-08-17 | ₹124.95 | ₹124.95 | ₹120.00 | ₹124.05 | 3,349 |
| 2026-08-14 | ₹124.10 | ₹125.20 | ₹117.20 | ₹124.95 | 9,679 |
| 2026-08-13 | ₹122.25 | ₹124.35 | ₹121.00 | ₹121.50 | 3,052 |
| 2026-08-12 | ₹124.65 | ₹124.75 | ₹121.40 | ₹122.25 | 3,867 |
| 2026-08-11 | ₹124.00 | ₹126.45 | ₹121.05 | ₹121.40 | 16,541 |
| 2026-08-10 | ₹121.05 | ₹125.40 | ₹119.05 | ₹123.55 | 8,224 |
| 2026-08-07 | ₹122.70 | ₹122.70 | ₹119.05 | ₹121.00 | 2,265 |
| 2026-08-06 | ₹122.65 | ₹124.00 | ₹122.65 | ₹122.70 | 880 |
| 2026-08-05 | ₹122.00 | ₹125.00 | ₹120.00 | ₹124.90 | 4,459 |
| 2026-08-04 | ₹124.00 | ₹126.00 | ₹121.70 | ₹121.70 | 3,803 |
| 2026-08-03 | ₹124.00 | ₹126.00 | ₹122.65 | ₹123.60 | 2,526 |
| 2026-07-31 | ₹122.15 | ₹126.00 | ₹122.00 | ₹124.00 | 6,779 |
| 2026-07-30 | ₹123.20 | ₹123.20 | ₹121.00 | ₹122.00 | 2,731 |
| 2026-07-29 | ₹127.65 | ₹127.65 | ₹123.00 | ₹123.20 | 6,646 |
| 2026-07-28 | ₹130.00 | ₹130.00 | ₹123.00 | ₹127.65 | 7,446 |
| 2026-07-27 | ₹129.00 | ₹130.00 | ₹122.10 | ₹129.35 | 3,280 |
| 2026-07-24 | ₹125.00 | ₹125.00 | ₹121.00 | ₹125.00 | 2,458 |
| 2026-07-23 | ₹130.00 | ₹130.00 | ₹125.00 | ₹125.00 | 2,138 |
| 2026-07-22 | ₹125.95 | ₹129.00 | ₹125.00 | ₹126.00 | 9,873 |
| 2026-07-21 | ₹124.60 | ₹126.00 | ₹121.00 | ₹122.95 | 3,132 |
| 2026-07-20 | ₹122.90 | ₹125.00 | ₹120.00 | ₹121.80 | 6,944 |
| 2026-07-17 | ₹118.40 | ₹122.90 | ₹118.40 | ₹119.05 | 30,505 |
| 2026-07-16 | ₹118.40 | ₹122.25 | ₹118.05 | ₹120.25 | 3,596 |
| 2026-07-15 | ₹119.45 | ₹119.45 | ₹115.00 | ₹116.65 | 998 |
| 2026-07-14 | ₹115.00 | ₹120.00 | ₹115.00 | ₹119.80 | 3,288 |
| 2026-07-13 | ₹118.00 | ₹119.45 | ₹114.80 | ₹118.85 | 747 |
| 2026-07-10 | ₹119.95 | ₹119.95 | ₹114.10 | ₹119.90 | 1,067 |
| 2026-07-09 | ₹116.70 | ₹120.00 | ₹113.70 | ₹118.85 | 1,982 |
| 2026-07-08 | ₹117.00 | ₹118.75 | ₹115.05 | ₹118.50 | 691 |
| 2026-07-07 | ₹118.00 | ₹120.00 | ₹113.00 | ₹114.30 | 2,713 |
| 2026-07-06 | ₹119.40 | ₹122.00 | ₹117.05 | ₹118.00 | 550 |
| 2026-07-03 | ₹117.00 | ₹122.20 | ₹117.00 | ₹120.00 | 3,119 |
| 2026-07-02 | ₹120.05 | ₹125.75 | ₹115.50 | ₹116.50 | 8,436 |
| 2026-07-01 | ₹125.00 | ₹126.90 | ₹119.70 | ₹120.05 | 11,083 |
| 2026-06-30 | ₹131.45 | ₹131.45 | ₹125.70 | ₹126.00 | 917 |
| 2026-06-29 | ₹129.00 | ₹131.70 | ₹125.10 | ₹131.70 | 993 |
| 2026-06-25 | ₹130.35 | ₹131.00 | ₹126.10 | ₹131.00 | 1,335 |
| 2026-06-24 | ₹128.00 | ₹131.95 | ₹128.00 | ₹130.35 | 606 |
| 2026-06-23 | ₹128.00 | ₹134.75 | ₹128.00 | ₹128.05 | 2,146 |
| 2026-06-22 | ₹130.00 | ₹134.90 | ₹128.00 | ₹134.65 | 7,850 |
| 2026-06-19 | ₹136.50 | ₹136.90 | ₹130.00 | ₹130.05 | 10,555 |
| 2026-06-18 | ₹136.00 | ₹138.00 | ₹131.10 | ₹132.05 | 2,232 |
| 2026-06-17 | ₹136.65 | ₹140.00 | ₹134.00 | ₹135.95 | 3,538 |
| 2026-06-16 | ₹136.65 | ₹136.65 | ₹130.00 | ₹135.05 | 4,421 |
| 2026-06-15 | ₹136.95 | ₹136.95 | ₹131.50 | ₹131.60 | 2,715 |
| 2026-06-12 | ₹131.00 | ₹136.45 | ₹130.00 | ₹130.90 | 3,575 |
| 2026-06-11 | ₹136.00 | ₹138.00 | ₹130.00 | ₹130.70 | 1,381 |
| 2026-06-10 | ₹128.00 | ₹139.80 | ₹128.00 | ₹136.05 | 1,986 |
| 2026-06-09 | ₹133.55 | ₹144.80 | ₹130.30 | ₹134.65 | 5,873 |
| 2026-06-08 | ₹127.00 | ₹142.00 | ₹125.00 | ₹139.40 | 19,800 |
| 2026-06-05 | ₹153.40 | ₹153.40 | ₹131.40 | ₹137.00 | 182,276 |
| 2026-06-04 | ₹111.90 | ₹127.85 | ₹111.90 | ₹127.85 | 174,840 |
| 2026-06-03 | ₹109.45 | ₹109.45 | ₹105.05 | ₹106.55 | 5,554 |
| 2026-06-02 | ₹110.45 | ₹110.45 | ₹109.65 | ₹109.95 | 912 |
| 2026-06-01 | ₹114.00 | ₹114.00 | ₹110.00 | ₹110.50 | 5,750 |
| 2026-05-29 | ₹112.75 | ₹113.95 | ₹109.45 | ₹110.30 | 2,641 |
| 2026-05-27 | ₹115.00 | ₹120.00 | ₹113.00 | ₹113.90 | 5,063 |
| 2026-05-26 | ₹123.30 | ₹123.30 | ₹112.00 | ₹115.35 | 5,306 |
| 2026-05-25 | ₹118.30 | ₹122.70 | ₹115.00 | ₹118.30 | 21,882 |
| 2026-05-22 | ₹111.20 | ₹123.00 | ₹111.00 | ₹115.90 | 15,503 |
| 2026-05-21 | ₹106.20 | ₹115.00 | ₹106.20 | ₹111.15 | 32,617 |
| 2026-05-20 | ₹100.50 | ₹102.00 | ₹98.30 | ₹100.05 | 10,231 |
| 2026-05-19 | ₹101.65 | ₹102.55 | ₹99.15 | ₹100.35 | 3,766 |
| 2026-05-18 | ₹101.00 | ₹102.45 | ₹100.10 | ₹101.65 | 1,939 |
| 2026-05-15 | ₹103.20 | ₹103.20 | ₹100.25 | ₹101.00 | 2,184 |
| 2026-05-14 | ₹100.50 | ₹103.00 | ₹100.50 | ₹102.40 | 830 |
| 2026-05-13 | ₹109.35 | ₹109.35 | ₹101.00 | ₹102.50 | 1,618 |
| 2026-05-12 | ₹101.20 | ₹103.15 | ₹99.00 | ₹101.35 | 2,451 |
| 2026-05-11 | ₹104.50 | ₹104.50 | ₹100.50 | ₹101.20 | 7,206 |
| 2026-05-08 | ₹102.20 | ₹105.80 | ₹102.20 | ₹103.70 | 4,247 |
| 2026-05-07 | ₹104.50 | ₹108.90 | ₹104.50 | ₹106.60 | 799 |
| 2026-05-06 | ₹106.70 | ₹108.90 | ₹103.80 | ₹105.95 | 4,225 |
| 2026-05-05 | ₹108.05 | ₹110.90 | ₹106.00 | ₹106.70 | 1,773 |
| 2026-05-04 | ₹106.00 | ₹118.90 | ₹104.00 | ₹107.80 | 4,764 |
| 2026-04-30 | ₹102.48 | ₹106.90 | ₹99.99 | ₹103.85 | 4,856 |
| 2026-04-29 | ₹102.45 | ₹102.85 | ₹98.05 | ₹102.48 | 10,368 |
| 2026-04-28 | ₹91.00 | ₹97.99 | ₹91.00 | ₹97.99 | 7,910 |
| 2026-04-27 | ₹98.20 | ₹100.00 | ₹93.32 | ₹93.33 | 33,575 |
| 2026-04-24 | ₹106.98 | ₹108.00 | ₹98.14 | ₹98.23 | 32,690 |
| 2026-04-23 | ₹107.63 | ₹107.63 | ₹102.25 | ₹103.30 | 15,972 |
| 2026-04-22 | ₹110.00 | ₹115.00 | ₹107.63 | ₹107.63 | 18,754 |
| 2026-04-21 | ₹117.00 | ₹119.44 | ₹111.08 | ₹113.29 | 10,002 |
| 2026-04-20 | ₹121.74 | ₹122.00 | ₹115.66 | ₹116.92 | 9,181 |
| 2026-04-17 | ₹128.00 | ₹128.00 | ₹121.60 | ₹121.74 | 25,107 |
| 2026-04-16 | ₹151.75 | ₹151.75 | ₹138.99 | ₹142.31 | 22,697 |
| 2026-04-15 | ₹138.85 | ₹147.99 | ₹134.07 | ₹146.21 | 98,702 |
| 2026-04-13 | ₹120.00 | ₹144.00 | ₹115.00 | ₹130.42 | 29,439 |
| 2026-04-10 | ₹125.00 | ₹125.00 | ₹119.00 | ₹121.57 | 4,141 |
| 2026-04-09 | ₹126.00 | ₹126.00 | ₹121.02 | ₹123.44 | 4,146 |
| 2026-04-08 | ₹129.80 | ₹129.80 | ₹120.00 | ₹124.52 | 6,926 |
| 2026-04-07 | ₹118.95 | ₹118.99 | ₹113.00 | ₹118.50 | 9,665 |
| 2026-04-06 | ₹112.45 | ₹115.29 | ₹110.71 | ₹114.23 | 5,131 |
| 2026-04-02 | ₹97.69 | ₹112.94 | ₹94.40 | ₹108.54 | 16,136 |
| 2026-04-01 | ₹92.50 | ₹99.00 | ₹92.50 | ₹94.12 | 1,701 |
| 2026-03-30 | ₹99.00 | ₹99.00 | ₹88.00 | ₹89.85 | 9,023 |
| 2026-03-27 | ₹102.05 | ₹105.00 | ₹94.00 | ₹96.80 | 24,497 |
| 2026-03-25 | ₹102.00 | ₹107.05 | ₹101.95 | ₹102.65 | 11,372 |
| 2026-03-24 | ₹104.95 | ₹104.95 | ₹101.25 | ₹103.85 | 5,473 |
| 2026-03-23 | ₹102.05 | ₹102.85 | ₹100.10 | ₹102.40 | 3,987 |
| 2026-03-20 | ₹103.15 | ₹106.20 | ₹103.00 | ₹103.00 | 1,157 |
| 2026-03-19 | ₹105.00 | ₹105.00 | ₹102.00 | ₹102.10 | 469 |
| 2026-03-18 | ₹103.45 | ₹114.50 | ₹103.00 | ₹103.90 | 26,539 |
| 2026-03-17 | ₹107.05 | ₹109.55 | ₹100.20 | ₹103.85 | 7,256 |
| 2026-03-16 | ₹105.00 | ₹109.95 | ₹105.00 | ₹105.85 | 7,805 |
| 2026-03-13 | ₹107.00 | ₹110.95 | ₹105.55 | ₹106.65 | 5,759 |
| 2026-03-12 | ₹107.65 | ₹112.85 | ₹107.65 | ₹108.85 | 5,373 |
| 2026-03-11 | ₹112.00 | ₹112.00 | ₹108.50 | ₹111.00 | 8,682 |
| 2026-03-10 | ₹106.00 | ₹112.00 | ₹103.80 | ₹111.95 | 2,766 |
| 2026-03-09 | ₹114.35 | ₹114.35 | ₹100.00 | ₹105.50 | 10,110 |
| 2026-03-06 | ₹112.25 | ₹113.00 | ₹111.20 | ₹111.60 | 2,496 |
| 2026-03-05 | ₹114.95 | ₹116.00 | ₹110.00 | ₹112.15 | 4,029 |
| 2026-03-04 | ₹116.55 | ₹116.55 | ₹112.50 | ₹114.35 | 6,011 |
| 2026-03-02 | ₹120.05 | ₹120.05 | ₹115.10 | ₹116.55 | 2,870 |
| 2026-02-27 | ₹119.75 | ₹121.00 | ₹119.65 | ₹120.70 | 1,644 |
| 2026-02-26 | ₹120.75 | ₹122.00 | ₹119.45 | ₹119.45 | 1,623 |
| 2026-02-25 | ₹117.10 | ₹120.80 | ₹117.10 | ₹120.75 | 1,914 |
| 2026-02-24 | ₹122.75 | ₹124.75 | ₹115.60 | ₹116.60 | 2,769 |
| 2026-02-23 | ₹117.70 | ₹120.50 | ₹117.70 | ₹120.15 | 5,304 |
| 2026-02-20 | ₹117.95 | ₹120.95 | ₹117.05 | ₹117.65 | 2,453 |
| 2026-02-19 | ₹121.45 | ₹122.00 | ₹117.00 | ₹118.50 | 5,790 |
| 2026-02-18 | ₹126.45 | ₹126.45 | ₹120.10 | ₹121.45 | 2,712 |
| 2026-02-17 | ₹123.00 | ₹125.00 | ₹121.00 | ₹124.45 | 7,058 |
| 2026-02-16 | ₹122.05 | ₹133.00 | ₹122.05 | ₹122.85 | 2,194 |
| 2026-02-13 | ₹124.95 | ₹125.90 | ₹124.80 | ₹125.00 | 1,403 |
| 2026-02-12 | ₹125.05 | ₹127.00 | ₹124.80 | ₹125.90 | 13,781 |
| 2026-02-11 | ₹124.00 | ₹124.00 | ₹119.15 | ₹119.80 | 817 |
| 2026-02-10 | ₹117.40 | ₹123.70 | ₹117.40 | ₹121.60 | 4,114 |
| 2026-02-09 | ₹114.80 | ₹124.00 | ₹114.80 | ₹117.85 | 2,871 |
| 2026-02-06 | ₹115.80 | ₹115.80 | ₹113.00 | ₹114.80 | 1,265 |
| 2026-02-05 | ₹116.95 | ₹116.95 | ₹113.00 | ₹116.35 | 1,288 |
| 2026-02-04 | ₹114.70 | ₹116.00 | ₹113.20 | ₹113.35 | 294 |
| 2026-02-03 | ₹113.00 | ₹117.70 | ₹112.30 | ₹117.00 | 841 |
| 2026-02-02 | ₹116.50 | ₹116.80 | ₹111.00 | ₹111.50 | 2,076 |
| 2026-02-01 | ₹115.00 | ₹115.00 | ₹108.00 | ₹110.50 | 1,015 |
| 2026-01-30 | ₹115.00 | ₹115.00 | ₹113.00 | ₹113.20 | 3,546 |
| 2026-01-29 | ₹117.80 | ₹117.80 | ₹112.25 | ₹113.40 | 1,352 |
| 2026-01-28 | ₹113.75 | ₹116.00 | ₹107.00 | ₹115.75 | 2,427 |
| 2026-01-27 | ₹104.10 | ₹113.75 | ₹104.10 | ₹113.40 | 707 |
| 2026-01-23 | ₹110.45 | ₹114.00 | ₹108.20 | ₹113.70 | 1,964 |
| 2026-01-22 | ₹111.15 | ₹114.00 | ₹107.30 | ₹110.45 | 938 |
| 2026-01-21 | ₹111.00 | ₹114.00 | ₹107.00 | ₹111.05 | 4,487 |
| 2026-01-20 | ₹114.05 | ₹114.15 | ₹110.05 | ₹111.45 | 1,076 |
| 2026-01-19 | ₹116.45 | ₹117.45 | ₹114.00 | ₹114.05 | 620 |
| 2026-01-16 | ₹114.75 | ₹118.30 | ₹114.75 | ₹116.45 | 1,196 |
| 2026-01-14 | ₹115.50 | ₹118.40 | ₹113.50 | ₹114.75 | 286 |
| 2026-01-13 | ₹113.25 | ₹118.00 | ₹113.25 | ₹117.25 | 1,358 |
| 2026-01-12 | ₹115.00 | ₹119.50 | ₹113.00 | ₹113.25 | 1,080 |
| 2026-01-09 | ₹115.55 | ₹119.00 | ₹115.00 | ₹117.40 | 238 |
| 2026-01-08 | ₹118.00 | ₹118.00 | ₹115.00 | ₹115.55 | 553 |
| 2026-01-07 | ₹114.20 | ₹121.95 | ₹114.20 | ₹119.00 | 365 |
| 2026-01-06 | ₹118.00 | ₹123.20 | ₹116.20 | ₹116.85 | 3,722 |
| 2026-01-05 | ₹124.30 | ₹124.35 | ₹118.00 | ₹119.25 | 3,423 |
| 2026-01-02 | ₹123.25 | ₹123.25 | ₹118.25 | ₹121.90 | 787 |
| 2026-01-01 | ₹120.60 | ₹124.50 | ₹117.20 | ₹123.25 | 732 |
Prima Plastics Share Price Performance Analysis (Jan 2008 - Sep 2026)
PRIMAPLA price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+14.81%
₹123.25 → ₹141.50
Year to Date
Price Volatility
10.20%
Low Volatility
Year to Date
Average Daily Volume
9,398
Year to Date Average
BSE Exchange
Prima Plastics Share Price History – Frequently Asked Questions
Common questions about PRIMAPLA historical data and records. Review PRIMAPLA P/E ratio to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Prima Plastics (PRIMAPLA)?
The all-time high share price of Prima Plastics was ₹315.0 recorded on May 22, 2017 on the BSE exchange.
What is the all-time low share price of Prima Plastics (PRIMAPLA)?
The all-time low share price of Prima Plastics was ₹4.5 recorded on May 19, 2009 on the BSE exchange.
How can I download PRIMAPLA historical share price data?
You can download Prima Plastics 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 PRIMAPLA shares?
The highest trading volume day for Prima Plastics was 1,035,060 shares traded on November 11, 2014 on the BSE exchange, with share price at ₹53.0.