Price Data Selection & Download
Prime Securities Share Price All Time Records & Statistics (Jan 2003 - Sep 2026)
5835 daily OHLCV records on NSE from Jan. 2003 to Sept. 2026. Review Prime Securities P/E valuation to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹359.00
November 11, 2024
NSE Exchange
Share Price All Time Low
₹1.35
April 01, 2003
NSE Exchange
Highest Volume Trading Day
9,101,589
June 17, 2005 • ₹32.70
NSE Exchange
Share Price History Data (Jan 2003 - Sep 2026)
PRIMESECU daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹296.50 | ₹301.00 | ₹289.00 | ₹296.85 | 24,904 |
| 2026-09-17 | ₹287.50 | ₹299.00 | ₹284.75 | ₹294.05 | 94,994 |
| 2026-09-16 | ₹276.05 | ₹288.00 | ₹275.05 | ₹283.75 | 18,774 |
| 2026-09-15 | ₹280.20 | ₹281.00 | ₹275.40 | ₹277.50 | 4,273 |
| 2026-09-11 | ₹278.15 | ₹284.90 | ₹274.00 | ₹283.05 | 90,543 |
| 2026-09-10 | ₹280.50 | ₹282.00 | ₹274.05 | ₹276.75 | 24,310 |
| 2026-09-09 | ₹279.90 | ₹282.95 | ₹276.20 | ₹280.10 | 22,760 |
| 2026-09-08 | ₹278.15 | ₹286.20 | ₹276.35 | ₹279.45 | 34,338 |
| 2026-09-07 | ₹283.05 | ₹283.40 | ₹277.50 | ₹278.90 | 21,379 |
| 2026-09-04 | ₹288.85 | ₹291.05 | ₹281.25 | ₹284.50 | 24,727 |
| 2026-09-03 | ₹288.90 | ₹293.00 | ₹283.00 | ₹290.20 | 94,334 |
| 2026-09-02 | ₹284.90 | ₹291.65 | ₹279.70 | ₹287.30 | 89,913 |
| 2026-09-01 | ₹286.95 | ₹296.45 | ₹281.15 | ₹282.70 | 37,051 |
| 2026-08-31 | ₹287.85 | ₹291.00 | ₹278.25 | ₹286.95 | 27,671 |
| 2026-08-28 | ₹281.35 | ₹292.00 | ₹276.05 | ₹287.85 | 13,466 |
| 2026-08-27 | ₹281.70 | ₹284.05 | ₹275.20 | ₹279.90 | 5,727 |
| 2026-08-26 | ₹280.90 | ₹284.00 | ₹277.35 | ₹283.80 | 19,889 |
| 2026-08-25 | ₹274.90 | ₹280.95 | ₹274.90 | ₹278.20 | 17,478 |
| 2026-08-24 | ₹277.10 | ₹282.00 | ₹272.00 | ₹276.05 | 8,936 |
| 2026-08-21 | ₹274.85 | ₹278.80 | ₹274.85 | ₹276.65 | 3,163 |
| 2026-08-20 | ₹281.70 | ₹281.70 | ₹274.00 | ₹275.15 | 5,463 |
| 2026-08-19 | ₹281.35 | ₹281.95 | ₹276.40 | ₹278.35 | 13,028 |
| 2026-08-18 | ₹285.40 | ₹285.70 | ₹280.00 | ₹282.20 | 10,289 |
| 2026-08-17 | ₹279.00 | ₹287.90 | ₹278.85 | ₹283.30 | 21,202 |
| 2026-08-14 | ₹286.00 | ₹291.05 | ₹280.60 | ₹281.95 | 18,599 |
| 2026-08-13 | ₹287.00 | ₹296.85 | ₹287.00 | ₹289.35 | 249,560 |
| 2026-08-12 | ₹295.00 | ₹300.45 | ₹286.55 | ₹291.25 | 109,629 |
| 2026-08-11 | ₹303.00 | ₹315.00 | ₹295.00 | ₹295.45 | 38,400 |
| 2026-08-10 | ₹299.10 | ₹304.20 | ₹292.90 | ₹302.05 | 78,746 |
| 2026-08-07 | ₹289.95 | ₹297.00 | ₹282.30 | ₹296.05 | 80,858 |
| 2026-08-06 | ₹285.00 | ₹289.85 | ₹282.00 | ₹283.70 | 7,089 |
| 2026-08-05 | ₹286.00 | ₹297.00 | ₹281.40 | ₹291.35 | 63,976 |
| 2026-08-04 | ₹285.00 | ₹286.00 | ₹274.00 | ₹283.25 | 76,947 |
| 2026-08-03 | ₹277.10 | ₹281.50 | ₹275.35 | ₹277.45 | 39,599 |
| 2026-07-31 | ₹274.85 | ₹278.00 | ₹274.05 | ₹276.90 | 6,607 |
| 2026-07-30 | ₹276.85 | ₹278.00 | ₹275.00 | ₹277.20 | 8,579 |
| 2026-07-29 | ₹272.05 | ₹277.00 | ₹272.05 | ₹276.05 | 11,768 |
| 2026-07-28 | ₹271.00 | ₹278.55 | ₹271.00 | ₹273.60 | 33,288 |
| 2026-07-27 | ₹273.05 | ₹293.95 | ₹273.05 | ₹274.50 | 5,127 |
| 2026-07-24 | ₹276.00 | ₹292.00 | ₹272.20 | ₹274.45 | 102,738 |
| 2026-07-23 | ₹270.00 | ₹285.00 | ₹269.70 | ₹279.40 | 95,578 |
| 2026-07-22 | ₹277.65 | ₹277.95 | ₹270.35 | ₹271.60 | 5,797 |
| 2026-07-21 | ₹276.65 | ₹280.80 | ₹276.55 | ₹277.65 | 2,376 |
| 2026-07-20 | ₹281.80 | ₹283.30 | ₹278.00 | ₹281.30 | 15,972 |
| 2026-07-17 | ₹273.30 | ₹282.80 | ₹272.85 | ₹281.60 | 11,514 |
| 2026-07-16 | ₹275.00 | ₹281.90 | ₹273.00 | ₹275.20 | 11,168 |
| 2026-07-15 | ₹280.60 | ₹284.95 | ₹268.65 | ₹275.80 | 81,469 |
| 2026-07-14 | ₹269.95 | ₹274.15 | ₹269.95 | ₹271.25 | 5,228 |
| 2026-07-13 | ₹278.65 | ₹282.90 | ₹270.00 | ₹274.15 | 31,105 |
| 2026-07-10 | ₹281.15 | ₹286.00 | ₹278.05 | ₹280.05 | 5,074 |
| 2026-07-09 | ₹273.00 | ₹283.60 | ₹271.70 | ₹281.10 | 27,078 |
| 2026-07-08 | ₹276.25 | ₹279.45 | ₹273.00 | ₹274.90 | 4,051 |
| 2026-07-07 | ₹280.90 | ₹281.30 | ₹275.80 | ₹278.20 | 17,851 |
| 2026-07-06 | ₹285.90 | ₹287.20 | ₹280.10 | ₹280.90 | 12,760 |
| 2026-07-03 | ₹287.90 | ₹293.95 | ₹283.50 | ₹287.40 | 38,329 |
| 2026-07-02 | ₹294.70 | ₹294.70 | ₹285.00 | ₹287.00 | 25,214 |
| 2026-07-01 | ₹289.85 | ₹294.90 | ₹286.00 | ₹292.55 | 29,895 |
| 2026-06-30 | ₹288.15 | ₹292.50 | ₹285.00 | ₹291.30 | 38,552 |
| 2026-06-29 | ₹298.80 | ₹300.10 | ₹286.00 | ₹289.45 | 34,668 |
| 2026-06-25 | ₹292.25 | ₹303.00 | ₹289.00 | ₹299.20 | 46,969 |
| 2026-06-24 | ₹303.40 | ₹310.00 | ₹293.40 | ₹295.00 | 45,397 |
| 2026-06-23 | ₹306.45 | ₹324.00 | ₹303.50 | ₹305.95 | 60,142 |
| 2026-06-22 | ₹299.90 | ₹310.90 | ₹297.00 | ₹306.45 | 62,391 |
| 2026-06-19 | ₹294.15 | ₹303.75 | ₹293.75 | ₹299.90 | 61,822 |
| 2026-06-18 | ₹289.65 | ₹301.95 | ₹288.60 | ₹292.40 | 12,897 |
| 2026-06-17 | ₹284.65 | ₹298.00 | ₹281.00 | ₹292.15 | 67,022 |
| 2026-06-16 | ₹285.65 | ₹287.45 | ₹282.80 | ₹283.90 | 26,072 |
| 2026-06-15 | ₹296.00 | ₹296.00 | ₹283.00 | ₹286.00 | 10,904 |
| 2026-06-12 | ₹285.80 | ₹296.00 | ₹284.10 | ₹289.65 | 19,160 |
| 2026-06-11 | ₹280.50 | ₹291.50 | ₹278.05 | ₹285.70 | 34,347 |
| 2026-06-10 | ₹291.85 | ₹291.85 | ₹280.50 | ₹281.85 | 7,455 |
| 2026-06-09 | ₹287.60 | ₹297.05 | ₹280.05 | ₹293.85 | 42,111 |
| 2026-06-08 | ₹306.00 | ₹312.95 | ₹285.60 | ₹291.00 | 86,534 |
| 2026-06-05 | ₹278.65 | ₹304.55 | ₹278.65 | ₹300.90 | 205,529 |
| 2026-06-04 | ₹275.10 | ₹283.40 | ₹270.50 | ₹281.55 | 84,573 |
| 2026-06-03 | ₹280.55 | ₹280.55 | ₹273.15 | ₹276.60 | 34,044 |
| 2026-06-02 | ₹279.15 | ₹282.95 | ₹275.45 | ₹278.65 | 8,387 |
| 2026-06-01 | ₹278.05 | ₹286.00 | ₹275.55 | ₹279.60 | 53,991 |
| 2026-05-29 | ₹284.25 | ₹284.25 | ₹279.10 | ₹280.05 | 7,355 |
| 2026-05-27 | ₹283.75 | ₹285.10 | ₹277.85 | ₹284.70 | 10,946 |
| 2026-05-26 | ₹277.25 | ₹287.00 | ₹276.95 | ₹283.75 | 17,789 |
| 2026-05-25 | ₹280.65 | ₹283.70 | ₹275.95 | ₹279.10 | 9,652 |
| 2026-05-22 | ₹281.95 | ₹283.95 | ₹278.00 | ₹281.00 | 11,555 |
| 2026-05-21 | ₹281.15 | ₹285.40 | ₹280.10 | ₹282.20 | 2,028 |
| 2026-05-20 | ₹278.20 | ₹287.95 | ₹276.00 | ₹281.20 | 18,736 |
| 2026-05-19 | ₹272.05 | ₹290.00 | ₹269.90 | ₹279.55 | 124,501 |
| 2026-05-18 | ₹269.10 | ₹276.00 | ₹269.10 | ₹274.20 | 163,884 |
| 2026-05-15 | ₹273.55 | ₹279.30 | ₹271.40 | ₹275.60 | 80,956 |
| 2026-05-14 | ₹273.80 | ₹280.95 | ₹271.55 | ₹276.20 | 111,463 |
| 2026-05-13 | ₹278.40 | ₹286.35 | ₹270.10 | ₹275.40 | 24,104 |
| 2026-05-12 | ₹287.95 | ₹287.95 | ₹274.00 | ₹275.20 | 5,838 |
| 2026-05-11 | ₹280.05 | ₹290.00 | ₹278.80 | ₹282.15 | 17,132 |
| 2026-05-08 | ₹282.35 | ₹288.90 | ₹280.15 | ₹285.75 | 18,517 |
| 2026-05-07 | ₹290.30 | ₹290.30 | ₹283.00 | ₹283.75 | 3,711 |
| 2026-05-06 | ₹276.40 | ₹289.10 | ₹276.40 | ₹287.45 | 8,908 |
| 2026-05-05 | ₹286.90 | ₹286.90 | ₹271.85 | ₹279.20 | 56,762 |
| 2026-05-04 | ₹285.10 | ₹286.55 | ₹280.15 | ₹281.80 | 5,016 |
| 2026-04-30 | ₹288.90 | ₹288.90 | ₹282.05 | ₹282.75 | 5,484 |
| 2026-04-29 | ₹291.90 | ₹300.05 | ₹285.60 | ₹286.25 | 22,683 |
| 2026-04-28 | ₹282.70 | ₹291.00 | ₹281.65 | ₹289.00 | 15,879 |
| 2026-04-27 | ₹280.40 | ₹286.45 | ₹280.25 | ₹283.05 | 28,893 |
| 2026-04-24 | ₹282.00 | ₹284.95 | ₹282.00 | ₹282.95 | 2,554 |
| 2026-04-23 | ₹282.15 | ₹288.00 | ₹277.80 | ₹286.05 | 15,045 |
| 2026-04-22 | ₹287.40 | ₹287.65 | ₹280.75 | ₹281.75 | 9,093 |
| 2026-04-21 | ₹283.70 | ₹289.50 | ₹281.25 | ₹287.65 | 27,274 |
| 2026-04-20 | ₹285.65 | ₹285.65 | ₹278.10 | ₹281.25 | 4,610 |
| 2026-04-17 | ₹283.10 | ₹289.20 | ₹283.00 | ₹284.90 | 23,550 |
| 2026-04-16 | ₹287.00 | ₹290.00 | ₹280.00 | ₹286.95 | 9,081 |
| 2026-04-15 | ₹280.75 | ₹288.45 | ₹280.20 | ₹285.15 | 33,764 |
| 2026-04-13 | ₹287.60 | ₹287.60 | ₹280.10 | ₹282.15 | 4,218 |
| 2026-04-10 | ₹286.10 | ₹293.35 | ₹286.00 | ₹289.00 | 41,402 |
| 2026-04-09 | ₹290.70 | ₹291.10 | ₹284.10 | ₹289.90 | 12,769 |
| 2026-04-08 | ₹290.00 | ₹291.00 | ₹280.10 | ₹288.70 | 17,223 |
| 2026-04-07 | ₹291.00 | ₹291.00 | ₹279.20 | ₹281.55 | 23,613 |
| 2026-04-06 | ₹276.45 | ₹290.00 | ₹275.00 | ₹287.25 | 9,609 |
| 2026-04-02 | ₹276.75 | ₹285.05 | ₹264.15 | ₹276.45 | 32,786 |
| 2026-04-01 | ₹275.00 | ₹280.00 | ₹269.60 | ₹277.20 | 8,808 |
| 2026-03-30 | ₹261.55 | ₹272.35 | ₹261.55 | ₹270.30 | 110,831 |
| 2026-03-27 | ₹270.20 | ₹275.50 | ₹268.00 | ₹268.30 | 4,953 |
| 2026-03-25 | ₹272.65 | ₹276.30 | ₹270.65 | ₹273.35 | 25,088 |
| 2026-03-24 | ₹271.80 | ₹277.00 | ₹264.10 | ₹269.70 | 5,736 |
| 2026-03-23 | ₹284.95 | ₹284.95 | ₹266.00 | ₹267.80 | 6,737 |
| 2026-03-20 | ₹280.50 | ₹288.00 | ₹275.70 | ₹281.55 | 13,258 |
| 2026-03-19 | ₹283.55 | ₹283.55 | ₹276.05 | ₹280.35 | 15,006 |
| 2026-03-18 | ₹280.15 | ₹292.00 | ₹279.00 | ₹284.30 | 23,098 |
| 2026-03-17 | ₹268.50 | ₹275.95 | ₹268.50 | ₹274.85 | 168,934 |
| 2026-03-16 | ₹262.00 | ₹273.70 | ₹261.00 | ₹268.00 | 24,064 |
| 2026-03-13 | ₹269.60 | ₹274.00 | ₹263.85 | ₹271.65 | 22,407 |
| 2026-03-12 | ₹275.10 | ₹280.70 | ₹268.00 | ₹270.05 | 1,952 |
| 2026-03-11 | ₹277.90 | ₹279.20 | ₹271.60 | ₹272.95 | 3,364 |
| 2026-03-10 | ₹274.25 | ₹277.00 | ₹270.00 | ₹275.45 | 16,926 |
| 2026-03-09 | ₹269.00 | ₹273.20 | ₹263.10 | ₹272.85 | 17,740 |
| 2026-03-06 | ₹275.60 | ₹278.00 | ₹273.10 | ₹274.45 | 1,265 |
| 2026-03-05 | ₹276.00 | ₹279.45 | ₹268.00 | ₹278.30 | 20,124 |
| 2026-03-04 | ₹272.00 | ₹276.60 | ₹268.00 | ₹271.60 | 31,629 |
| 2026-03-02 | ₹276.45 | ₹281.00 | ₹266.25 | ₹280.35 | 13,806 |
| 2026-02-27 | ₹280.95 | ₹280.95 | ₹274.00 | ₹276.45 | 1,650 |
| 2026-02-26 | ₹279.75 | ₹282.00 | ₹272.00 | ₹281.15 | 15,912 |
| 2026-02-25 | ₹272.95 | ₹281.00 | ₹268.20 | ₹277.90 | 116,205 |
| 2026-02-24 | ₹275.45 | ₹276.50 | ₹267.60 | ₹272.85 | 24,753 |
| 2026-02-23 | ₹280.00 | ₹281.00 | ₹270.35 | ₹274.20 | 33,946 |
| 2026-02-20 | ₹276.95 | ₹281.00 | ₹273.00 | ₹279.70 | 10,793 |
| 2026-02-19 | ₹279.05 | ₹283.00 | ₹271.00 | ₹277.75 | 62,420 |
| 2026-02-18 | ₹283.25 | ₹284.65 | ₹280.90 | ₹283.35 | 4,919 |
| 2026-02-17 | ₹286.70 | ₹289.55 | ₹280.60 | ₹284.25 | 4,798 |
| 2026-02-16 | ₹288.90 | ₹292.00 | ₹284.25 | ₹290.10 | 25,010 |
| 2026-02-13 | ₹286.55 | ₹291.90 | ₹283.80 | ₹290.40 | 13,654 |
| 2026-02-12 | ₹284.00 | ₹290.00 | ₹281.90 | ₹288.00 | 25,491 |
| 2026-02-11 | ₹285.05 | ₹287.95 | ₹280.25 | ₹284.70 | 7,847 |
| 2026-02-10 | ₹283.30 | ₹286.80 | ₹282.30 | ₹284.85 | 20,686 |
| 2026-02-09 | ₹278.95 | ₹287.40 | ₹275.00 | ₹284.70 | 61,772 |
| 2026-02-06 | ₹281.30 | ₹288.00 | ₹280.00 | ₹283.10 | 30,313 |
| 2026-02-05 | ₹280.85 | ₹285.00 | ₹278.00 | ₹284.25 | 46,554 |
| 2026-02-04 | ₹276.90 | ₹287.20 | ₹275.55 | ₹282.05 | 80,794 |
| 2026-02-03 | ₹272.85 | ₹280.75 | ₹262.70 | ₹278.30 | 214,790 |
| 2026-02-02 | ₹279.90 | ₹279.90 | ₹263.45 | ₹265.75 | 38,247 |
| 2026-02-01 | ₹270.35 | ₹285.60 | ₹270.00 | ₹277.20 | 16,451 |
| 2026-01-30 | ₹264.65 | ₹280.00 | ₹263.20 | ₹275.80 | 212,192 |
| 2026-01-29 | ₹260.55 | ₹272.80 | ₹260.55 | ₹268.70 | 66,377 |
| 2026-01-28 | ₹258.00 | ₹265.00 | ₹255.60 | ₹264.50 | 79,682 |
| 2026-01-27 | ₹267.00 | ₹267.75 | ₹254.10 | ₹258.35 | 39,991 |
| 2026-01-23 | ₹260.25 | ₹269.90 | ₹260.25 | ₹265.15 | 21,386 |
| 2026-01-22 | ₹260.95 | ₹266.45 | ₹255.80 | ₹264.85 | 86,404 |
| 2026-01-21 | ₹254.80 | ₹269.80 | ₹254.05 | ₹259.00 | 52,997 |
| 2026-01-20 | ₹265.50 | ₹271.50 | ₹253.10 | ₹266.60 | 57,230 |
| 2026-01-19 | ₹273.35 | ₹274.25 | ₹259.20 | ₹264.15 | 50,494 |
| 2026-01-16 | ₹276.65 | ₹280.45 | ₹274.00 | ₹275.65 | 27,479 |
| 2026-01-14 | ₹273.85 | ₹280.65 | ₹273.00 | ₹276.50 | 63,863 |
| 2026-01-13 | ₹276.00 | ₹288.70 | ₹271.10 | ₹276.70 | 46,822 |
| 2026-01-12 | ₹290.00 | ₹290.00 | ₹268.20 | ₹273.35 | 34,202 |
| 2026-01-09 | ₹284.25 | ₹289.90 | ₹271.60 | ₹285.95 | 51,930 |
| 2026-01-08 | ₹301.50 | ₹301.50 | ₹285.30 | ₹289.05 | 20,912 |
| 2026-01-07 | ₹288.55 | ₹306.00 | ₹281.20 | ₹299.10 | 118,024 |
| 2026-01-06 | ₹285.95 | ₹289.90 | ₹282.60 | ₹288.55 | 17,250 |
| 2026-01-05 | ₹275.00 | ₹299.00 | ₹270.55 | ₹285.65 | 204,227 |
| 2026-01-02 | ₹273.60 | ₹284.95 | ₹273.35 | ₹275.35 | 43,803 |
| 2026-01-01 | ₹279.75 | ₹279.75 | ₹272.20 | ₹274.70 | 9,701 |
Prime Securities Share Price Performance Analysis (Jan 2003 - Sep 2026)
PRIMESECU price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+8.06%
₹274.70 → ₹296.85
Year to Date
Price Volatility
2.94%
Low Volatility
Year to Date
Average Daily Volume
38,755
Year to Date Average
NSE Exchange
Prime Securities Share Price History – Frequently Asked Questions
Common questions about PRIMESECU historical data and records. Analyse Prime Securities shareholding analysis to track promoter, FII and institutional holdings.
What is the all-time high share price of Prime Securities (PRIMESECU)?
The all-time high share price of Prime Securities was ₹359.0 recorded on November 11, 2024 on the NSE exchange.
What is the all-time low share price of Prime Securities (PRIMESECU)?
The all-time low share price of Prime Securities was ₹1.35 recorded on April 01, 2003 on the NSE exchange.
How can I download PRIMESECU historical share price data?
You can download Prime Securities 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 PRIMESECU shares?
The highest trading volume day for Prime Securities was 9,101,589 shares traded on June 17, 2005 on the NSE exchange, with share price at ₹32.7.