Price Data Selection & Download
Prithvi Exchange Share Price All Time Records & Statistics (Jan 2009 - May 2026)
3521 daily OHLCV records on BSE from Jan. 2009 to May 2026. For live price, key ratios and fundamentals, see Prithvi Exchange share price screener.
Share Price All Time High
₹522.50
August 20, 2024
BSE Exchange
Share Price All Time Low
₹3.55
March 23, 2009
BSE Exchange
Highest Volume Trading Day
172,300
October 17, 2016 • ₹17.40
BSE Exchange
Share Price History Data (Jan 2009 - May 2026)
PRITHVIEXCH daily open, high, low, close and volume (OHLCV) on BSE — 96 records.
Total Records
96
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-25 | ₹112.20 | ₹116.50 | ₹109.35 | ₹112.95 | 3,963 |
| 2026-05-22 | ₹113.60 | ₹117.90 | ₹113.60 | ₹117.40 | 226 |
| 2026-05-21 | ₹113.05 | ₹118.50 | ₹113.00 | ₹118.00 | 287 |
| 2026-05-20 | ₹119.95 | ₹119.95 | ₹110.00 | ₹114.80 | 603 |
| 2026-05-19 | ₹115.55 | ₹115.75 | ₹110.10 | ₹115.05 | 1,392 |
| 2026-05-18 | ₹108.90 | ₹119.70 | ₹108.90 | ₹118.00 | 278 |
| 2026-05-15 | ₹119.70 | ₹123.85 | ₹114.85 | ₹115.05 | 676 |
| 2026-05-14 | ₹114.85 | ₹122.95 | ₹114.85 | ₹119.70 | 594 |
| 2026-05-13 | ₹120.00 | ₹124.00 | ₹112.50 | ₹119.95 | 701 |
| 2026-05-12 | ₹125.75 | ₹127.45 | ₹118.50 | ₹119.35 | 396 |
| 2026-05-11 | ₹126.00 | ₹126.00 | ₹120.10 | ₹125.75 | 3,496 |
| 2026-05-08 | ₹122.80 | ₹123.80 | ₹119.50 | ₹123.65 | 2,406 |
| 2026-05-07 | ₹123.50 | ₹123.75 | ₹116.40 | ₹118.80 | 1,031 |
| 2026-05-06 | ₹123.95 | ₹123.95 | ₹116.00 | ₹116.80 | 569 |
| 2026-05-05 | ₹121.90 | ₹121.90 | ₹119.00 | ₹119.85 | 1,145 |
| 2026-05-04 | ₹118.20 | ₹122.35 | ₹116.35 | ₹121.90 | 993 |
| 2026-04-30 | ₹124.00 | ₹124.00 | ₹118.00 | ₹118.77 | 658 |
| 2026-04-29 | ₹127.80 | ₹127.80 | ₹120.51 | ₹120.98 | 799 |
| 2026-04-28 | ₹120.34 | ₹124.90 | ₹115.41 | ₹117.84 | 302 |
| 2026-04-27 | ₹118.00 | ₹127.00 | ₹111.99 | ₹116.34 | 1,663 |
| 2026-04-24 | ₹120.40 | ₹127.99 | ₹111.40 | ₹120.48 | 1,516 |
| 2026-04-23 | ₹135.00 | ₹135.00 | ₹119.50 | ₹124.36 | 7,477 |
| 2026-04-22 | ₹129.80 | ₹131.29 | ₹122.50 | ₹124.47 | 891 |
| 2026-04-21 | ₹132.00 | ₹132.00 | ₹125.01 | ₹125.29 | 751 |
| 2026-04-20 | ₹133.00 | ₹133.00 | ₹119.00 | ₹130.94 | 749 |
| 2026-04-17 | ₹131.80 | ₹134.70 | ₹127.00 | ₹127.89 | 1,053 |
| 2026-04-16 | ₹134.76 | ₹134.76 | ₹126.75 | ₹128.76 | 679 |
| 2026-04-15 | ₹115.50 | ₹131.00 | ₹115.50 | ₹126.44 | 15,742 |
| 2026-04-13 | ₹124.50 | ₹124.50 | ₹115.01 | ₹119.90 | 155 |
| 2026-04-10 | ₹119.75 | ₹121.98 | ₹113.60 | ₹118.66 | 2,033 |
| 2026-04-09 | ₹128.40 | ₹128.40 | ₹113.10 | ₹114.93 | 1,787 |
| 2026-04-08 | ₹113.30 | ₹125.30 | ₹113.30 | ₹119.46 | 3,958 |
| 2026-04-07 | ₹115.89 | ₹115.89 | ₹111.40 | ₹111.50 | 1,516 |
| 2026-04-06 | ₹108.50 | ₹117.64 | ₹108.26 | ₹110.35 | 683 |
| 2026-04-02 | ₹110.01 | ₹110.01 | ₹104.02 | ₹108.63 | 3,140 |
| 2026-04-01 | ₹102.20 | ₹115.44 | ₹102.20 | ₹115.38 | 12,706 |
| 2026-03-30 | ₹106.90 | ₹106.90 | ₹91.25 | ₹96.20 | 15,773 |
| 2026-03-27 | ₹110.60 | ₹115.75 | ₹105.05 | ₹106.95 | 4,861 |
| 2026-03-25 | ₹111.10 | ₹124.00 | ₹110.00 | ₹118.90 | 8,585 |
| 2026-03-24 | ₹108.00 | ₹118.85 | ₹101.00 | ₹111.30 | 14,096 |
| 2026-03-23 | ₹108.00 | ₹108.00 | ₹103.00 | ₹106.00 | 805 |
| 2026-03-20 | ₹105.55 | ₹114.50 | ₹105.25 | ₹108.00 | 4,732 |
| 2026-03-19 | ₹111.00 | ₹111.00 | ₹104.00 | ₹104.95 | 2,129 |
| 2026-03-18 | ₹110.00 | ₹114.95 | ₹108.25 | ₹111.90 | 5,217 |
| 2026-03-17 | ₹110.30 | ₹117.00 | ₹110.00 | ₹111.45 | 1,048 |
| 2026-03-16 | ₹113.75 | ₹113.75 | ₹109.40 | ₹113.00 | 2,013 |
| 2026-03-13 | ₹122.00 | ₹122.00 | ₹112.80 | ₹113.75 | 1,815 |
| 2026-03-12 | ₹122.00 | ₹122.00 | ₹115.00 | ₹120.00 | 297 |
| 2026-03-11 | ₹114.60 | ₹122.00 | ₹114.60 | ₹122.00 | 777 |
| 2026-03-10 | ₹118.00 | ₹122.00 | ₹117.80 | ₹121.50 | 419 |
| 2026-03-09 | ₹123.50 | ₹123.50 | ₹116.60 | ₹118.00 | 585 |
| 2026-03-06 | ₹123.95 | ₹125.00 | ₹120.00 | ₹124.00 | 864 |
| 2026-03-05 | ₹123.70 | ₹128.00 | ₹123.70 | ₹124.55 | 850 |
| 2026-03-04 | ₹134.70 | ₹134.70 | ₹122.50 | ₹123.70 | 2,149 |
| 2026-03-02 | ₹126.95 | ₹136.00 | ₹124.40 | ₹133.40 | 21,413 |
| 2026-02-27 | ₹132.20 | ₹134.95 | ₹121.00 | ₹127.55 | 20,550 |
| 2026-02-26 | ₹108.10 | ₹131.00 | ₹108.10 | ₹128.55 | 20,685 |
| 2026-02-25 | ₹112.50 | ₹114.90 | ₹104.00 | ₹110.30 | 1,079 |
| 2026-02-24 | ₹106.00 | ₹117.95 | ₹106.00 | ₹111.95 | 1,317 |
| 2026-02-23 | ₹116.00 | ₹119.80 | ₹107.00 | ₹110.25 | 3,553 |
| 2026-02-20 | ₹125.40 | ₹125.40 | ₹115.00 | ₹116.00 | 1,167 |
| 2026-02-19 | ₹121.60 | ₹126.00 | ₹115.10 | ₹124.80 | 893 |
| 2026-02-18 | ₹121.00 | ₹130.00 | ₹116.55 | ₹121.60 | 850 |
| 2026-02-17 | ₹130.95 | ₹133.90 | ₹125.50 | ₹128.90 | 1,066 |
| 2026-02-16 | ₹123.95 | ₹131.70 | ₹121.50 | ₹129.75 | 2,440 |
| 2026-02-13 | ₹126.60 | ₹126.60 | ₹117.00 | ₹123.95 | 655 |
| 2026-02-12 | ₹134.00 | ₹134.00 | ₹125.60 | ₹127.55 | 403 |
| 2026-02-11 | ₹135.20 | ₹138.75 | ₹126.00 | ₹128.55 | 3,173 |
| 2026-02-10 | ₹133.90 | ₹139.95 | ₹131.25 | ₹134.80 | 15,668 |
| 2026-02-09 | ₹140.00 | ₹140.00 | ₹128.15 | ₹131.10 | 13,266 |
| 2026-02-06 | ₹127.00 | ₹127.90 | ₹120.00 | ₹126.75 | 6,960 |
| 2026-02-05 | ₹120.25 | ₹130.00 | ₹120.25 | ₹126.75 | 22,670 |
| 2026-02-04 | ₹109.00 | ₹122.40 | ₹109.00 | ₹120.25 | 17,287 |
| 2026-02-03 | ₹97.60 | ₹112.70 | ₹93.00 | ₹102.85 | 1,072 |
| 2026-02-02 | ₹92.05 | ₹97.00 | ₹92.05 | ₹94.75 | 2,027 |
| 2026-02-01 | ₹97.00 | ₹100.30 | ₹93.05 | ₹95.60 | 5,159 |
| 2026-01-30 | ₹104.30 | ₹104.30 | ₹97.50 | ₹102.00 | 1,152 |
| 2026-01-29 | ₹109.70 | ₹109.70 | ₹100.00 | ₹102.25 | 1,604 |
| 2026-01-28 | ₹100.00 | ₹101.80 | ₹96.40 | ₹100.00 | 735 |
| 2026-01-27 | ₹102.00 | ₹102.00 | ₹94.10 | ₹98.15 | 1,031 |
| 2026-01-23 | ₹115.00 | ₹115.00 | ₹97.50 | ₹101.00 | 735 |
| 2026-01-22 | ₹103.00 | ₹103.00 | ₹95.00 | ₹99.05 | 3,840 |
| 2026-01-21 | ₹98.80 | ₹103.50 | ₹95.00 | ₹103.00 | 1,527 |
| 2026-01-20 | ₹106.05 | ₹106.05 | ₹102.10 | ₹103.85 | 636 |
| 2026-01-19 | ₹100.40 | ₹108.50 | ₹100.40 | ₹105.00 | 1,953 |
| 2026-01-16 | ₹94.10 | ₹114.30 | ₹94.10 | ₹107.15 | 3,313 |
| 2026-01-14 | ₹114.00 | ₹117.40 | ₹105.00 | ₹111.80 | 1,276 |
| 2026-01-13 | ₹109.00 | ₹119.75 | ₹109.00 | ₹110.50 | 2,261 |
| 2026-01-12 | ₹109.15 | ₹115.80 | ₹107.00 | ₹107.95 | 1,345 |
| 2026-01-09 | ₹115.90 | ₹115.95 | ₹105.65 | ₹109.15 | 2,139 |
| 2026-01-08 | ₹110.75 | ₹116.00 | ₹103.90 | ₹116.00 | 992 |
| 2026-01-07 | ₹110.55 | ₹116.50 | ₹110.50 | ₹112.20 | 1,401 |
| 2026-01-06 | ₹111.05 | ₹114.25 | ₹110.00 | ₹110.55 | 1,697 |
| 2026-01-05 | ₹114.00 | ₹119.00 | ₹110.00 | ₹111.00 | 2,678 |
| 2026-01-02 | ₹111.00 | ₹120.95 | ₹111.00 | ₹114.00 | 522 |
| 2026-01-01 | ₹113.10 | ₹121.50 | ₹113.10 | ₹119.00 | 258 |
Prithvi Exchange Share Price Performance Analysis (Jan 2009 - May 2026)
PRITHVIEXCH price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-5.08%
₹119.00 → ₹112.95
Year to Date
Price Volatility
7.88%
Low Volatility
Year to Date
Average Daily Volume
3,526
Year to Date Average
BSE Exchange
Prithvi Exchange Share Price History – Frequently Asked Questions
Common questions about PRITHVIEXCH historical data and records. Explore Prithvi Exchange intrinsic price to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Prithvi Exchange (PRITHVIEXCH)?
The all-time high share price of Prithvi Exchange was ₹522.5 recorded on August 20, 2024 on the BSE exchange.
What is the all-time low share price of Prithvi Exchange (PRITHVIEXCH)?
The all-time low share price of Prithvi Exchange was ₹3.55 recorded on March 23, 2009 on the BSE exchange.
How can I download PRITHVIEXCH historical share price data?
You can download Prithvi Exchange 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 PRITHVIEXCH shares?
The highest trading volume day for Prithvi Exchange was 172,300 shares traded on October 17, 2016 on the BSE exchange, with share price at ₹17.4.