Price Data Selection & Download
Prozone Realty Share Price All Time Records & Statistics (Sep 2012 - Sep 2026)
3383 daily OHLCV records on NSE from Sept. 2012 to Sept. 2026. Review Prozone Realty price earnings to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹78.40
December 12, 2017
NSE Exchange
Share Price All Time Low
₹7.25
March 27, 2020
NSE Exchange
Highest Volume Trading Day
39,490,529
September 30, 2025 • ₹55.48
NSE Exchange
Share Price History Data (Sep 2012 - Sep 2026)
PROZONER daily open, high, low, close and volume (OHLCV) on NSE — 157 records.
Total Records
157
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹53.59 | ₹53.98 | ₹52.10 | ₹53.17 | 159,033 |
| 2026-09-17 | ₹52.87 | ₹53.79 | ₹52.01 | ₹53.60 | 351,530 |
| 2026-09-16 | ₹53.75 | ₹53.75 | ₹49.50 | ₹52.61 | 332,568 |
| 2026-09-15 | ₹52.12 | ₹53.49 | ₹51.12 | ₹52.72 | 311,137 |
| 2026-09-11 | ₹52.18 | ₹53.48 | ₹50.65 | ₹52.88 | 257,438 |
| 2026-09-10 | ₹49.99 | ₹52.60 | ₹48.52 | ₹52.30 | 493,674 |
| 2026-09-09 | ₹48.90 | ₹50.50 | ₹47.81 | ₹49.88 | 263,133 |
| 2026-09-08 | ₹48.00 | ₹49.40 | ₹47.50 | ₹48.92 | 189,943 |
| 2026-09-07 | ₹50.90 | ₹50.90 | ₹47.80 | ₹48.01 | 200,743 |
| 2026-09-04 | ₹46.02 | ₹50.70 | ₹45.75 | ₹49.76 | 722,413 |
| 2026-09-03 | ₹46.00 | ₹47.99 | ₹45.41 | ₹46.42 | 351,890 |
| 2026-09-02 | ₹44.10 | ₹47.48 | ₹44.10 | ₹46.49 | 498,977 |
| 2026-09-01 | ₹45.00 | ₹45.78 | ₹44.00 | ₹44.92 | 299,042 |
| 2026-08-31 | ₹44.00 | ₹45.49 | ₹43.82 | ₹44.92 | 215,308 |
| 2026-08-28 | ₹45.25 | ₹45.25 | ₹43.10 | ₹44.91 | 198,541 |
| 2026-08-27 | ₹45.88 | ₹45.88 | ₹42.91 | ₹44.21 | 253,149 |
| 2026-08-26 | ₹45.45 | ₹45.58 | ₹43.20 | ₹43.51 | 247,369 |
| 2026-08-25 | ₹43.00 | ₹46.59 | ₹42.21 | ₹44.73 | 905,502 |
| 2026-08-24 | ₹41.73 | ₹43.00 | ₹41.15 | ₹41.72 | 147,405 |
| 2026-08-21 | ₹41.90 | ₹42.88 | ₹41.25 | ₹41.73 | 126,781 |
| 2026-08-20 | ₹41.32 | ₹42.89 | ₹41.03 | ₹41.96 | 83,043 |
| 2026-08-19 | ₹42.02 | ₹42.45 | ₹41.43 | ₹41.52 | 125,051 |
| 2026-08-18 | ₹43.90 | ₹43.90 | ₹42.10 | ₹42.32 | 67,445 |
| 2026-08-17 | ₹41.80 | ₹43.90 | ₹41.00 | ₹43.50 | 235,253 |
| 2026-08-14 | ₹41.60 | ₹42.50 | ₹40.69 | ₹42.02 | 151,446 |
| 2026-08-13 | ₹41.35 | ₹42.40 | ₹41.11 | ₹41.46 | 169,401 |
| 2026-08-12 | ₹42.58 | ₹44.00 | ₹41.51 | ₹41.97 | 146,565 |
| 2026-08-11 | ₹42.20 | ₹44.00 | ₹42.20 | ₹42.58 | 108,611 |
| 2026-08-10 | ₹42.80 | ₹43.79 | ₹41.21 | ₹42.94 | 189,730 |
| 2026-08-07 | ₹42.16 | ₹43.00 | ₹42.00 | ₹42.74 | 113,682 |
| 2026-08-06 | ₹42.33 | ₹43.18 | ₹41.88 | ₹42.26 | 95,005 |
| 2026-08-05 | ₹43.49 | ₹44.00 | ₹41.79 | ₹42.31 | 115,633 |
| 2026-08-04 | ₹42.96 | ₹43.52 | ₹42.21 | ₹42.58 | 70,084 |
| 2026-08-03 | ₹41.73 | ₹43.64 | ₹41.51 | ₹43.13 | 269,992 |
| 2026-07-31 | ₹41.60 | ₹42.38 | ₹41.31 | ₹41.58 | 132,966 |
| 2026-07-30 | ₹43.12 | ₹43.95 | ₹40.96 | ₹41.53 | 252,544 |
| 2026-07-29 | ₹43.93 | ₹45.68 | ₹42.43 | ₹42.67 | 146,735 |
| 2026-07-28 | ₹43.70 | ₹44.81 | ₹43.30 | ₹43.50 | 40,354 |
| 2026-07-27 | ₹43.65 | ₹44.80 | ₹43.15 | ₹44.11 | 92,301 |
| 2026-07-24 | ₹44.91 | ₹45.49 | ₹43.26 | ₹43.80 | 184,409 |
| 2026-07-23 | ₹42.05 | ₹46.25 | ₹42.01 | ₹44.91 | 768,620 |
| 2026-07-22 | ₹42.67 | ₹44.00 | ₹41.39 | ₹41.69 | 175,234 |
| 2026-07-21 | ₹43.03 | ₹43.56 | ₹42.26 | ₹42.68 | 77,008 |
| 2026-07-20 | ₹43.81 | ₹45.45 | ₹42.51 | ₹43.02 | 77,891 |
| 2026-07-17 | ₹42.00 | ₹43.90 | ₹41.85 | ₹43.56 | 167,616 |
| 2026-07-16 | ₹42.50 | ₹42.69 | ₹41.86 | ₹42.21 | 66,288 |
| 2026-07-15 | ₹42.58 | ₹43.59 | ₹41.81 | ₹42.20 | 134,470 |
| 2026-07-14 | ₹44.19 | ₹44.19 | ₹42.10 | ₹42.58 | 168,392 |
| 2026-07-13 | ₹44.01 | ₹45.00 | ₹43.50 | ₹43.98 | 149,929 |
| 2026-07-10 | ₹43.95 | ₹44.74 | ₹43.94 | ₹44.19 | 52,645 |
| 2026-07-09 | ₹43.82 | ₹45.50 | ₹43.22 | ₹43.51 | 205,149 |
| 2026-07-08 | ₹45.39 | ₹45.66 | ₹43.56 | ₹43.95 | 173,273 |
| 2026-07-07 | ₹47.12 | ₹47.12 | ₹44.31 | ₹45.19 | 145,078 |
| 2026-07-06 | ₹47.62 | ₹47.63 | ₹46.15 | ₹46.65 | 115,863 |
| 2026-07-03 | ₹47.80 | ₹48.83 | ₹47.50 | ₹47.62 | 243,184 |
| 2026-07-02 | ₹47.22 | ₹48.30 | ₹46.41 | ₹47.29 | 483,170 |
| 2026-07-01 | ₹45.99 | ₹48.43 | ₹45.65 | ₹46.75 | 596,306 |
| 2026-06-30 | ₹45.18 | ₹47.95 | ₹42.01 | ₹44.88 | 2,556,203 |
| 2026-06-29 | ₹46.18 | ₹46.80 | ₹44.64 | ₹44.86 | 130,275 |
| 2026-06-25 | ₹46.66 | ₹47.64 | ₹45.50 | ₹46.18 | 134,864 |
| 2026-06-24 | ₹47.73 | ₹47.79 | ₹46.26 | ₹46.98 | 108,341 |
| 2026-06-23 | ₹47.64 | ₹48.18 | ₹46.66 | ₹47.27 | 149,167 |
| 2026-06-22 | ₹47.55 | ₹48.90 | ₹47.42 | ₹47.64 | 130,379 |
| 2026-06-19 | ₹48.40 | ₹48.65 | ₹47.75 | ₹47.93 | 106,265 |
| 2026-06-18 | ₹47.90 | ₹50.90 | ₹47.90 | ₹48.49 | 283,579 |
| 2026-06-17 | ₹48.20 | ₹48.99 | ₹47.50 | ₹48.44 | 120,373 |
| 2026-06-16 | ₹47.90 | ₹49.51 | ₹47.31 | ₹48.53 | 135,052 |
| 2026-06-15 | ₹48.65 | ₹49.80 | ₹47.65 | ₹47.78 | 162,979 |
| 2026-06-12 | ₹48.10 | ₹49.45 | ₹46.80 | ₹47.60 | 228,362 |
| 2026-06-11 | ₹49.37 | ₹50.00 | ₹47.00 | ₹47.78 | 167,955 |
| 2026-06-10 | ₹50.43 | ₹51.06 | ₹49.08 | ₹49.37 | 109,511 |
| 2026-06-09 | ₹50.73 | ₹51.43 | ₹50.25 | ₹50.43 | 84,691 |
| 2026-06-08 | ₹50.12 | ₹52.85 | ₹50.12 | ₹51.13 | 130,580 |
| 2026-06-05 | ₹50.73 | ₹52.73 | ₹49.54 | ₹51.36 | 238,043 |
| 2026-06-04 | ₹50.84 | ₹51.81 | ₹50.69 | ₹51.27 | 89,395 |
| 2026-06-03 | ₹51.51 | ₹52.00 | ₹49.54 | ₹51.51 | 187,618 |
| 2026-06-02 | ₹50.70 | ₹51.75 | ₹49.50 | ₹50.75 | 248,548 |
| 2026-06-01 | ₹52.21 | ₹52.90 | ₹50.20 | ₹50.79 | 179,171 |
| 2026-05-29 | ₹53.00 | ₹54.59 | ₹52.11 | ₹52.92 | 191,892 |
| 2026-05-27 | ₹53.26 | ₹54.50 | ₹52.62 | ₹53.86 | 426,059 |
| 2026-05-26 | ₹51.60 | ₹54.30 | ₹51.00 | ₹52.85 | 571,605 |
| 2026-05-25 | ₹51.56 | ₹52.25 | ₹50.04 | ₹51.28 | 180,152 |
| 2026-05-22 | ₹51.73 | ₹52.26 | ₹49.21 | ₹51.56 | 367,415 |
| 2026-05-21 | ₹54.10 | ₹54.50 | ₹51.38 | ₹51.80 | 198,384 |
| 2026-05-20 | ₹50.50 | ₹53.69 | ₹49.77 | ₹53.15 | 386,326 |
| 2026-05-19 | ₹50.41 | ₹51.66 | ₹50.00 | ₹50.84 | 97,059 |
| 2026-05-18 | ₹52.35 | ₹52.35 | ₹49.75 | ₹50.41 | 187,455 |
| 2026-05-15 | ₹50.00 | ₹54.69 | ₹49.12 | ₹52.37 | 522,401 |
| 2026-05-14 | ₹49.94 | ₹50.90 | ₹48.11 | ₹49.70 | 159,459 |
| 2026-05-13 | ₹48.85 | ₹49.70 | ₹47.00 | ₹48.89 | 212,978 |
| 2026-05-12 | ₹49.96 | ₹51.90 | ₹48.01 | ₹49.81 | 163,007 |
| 2026-05-11 | ₹51.92 | ₹52.30 | ₹47.75 | ₹49.96 | 416,398 |
| 2026-05-08 | ₹52.76 | ₹53.01 | ₹51.30 | ₹52.38 | 220,235 |
| 2026-05-07 | ₹54.55 | ₹56.20 | ₹52.12 | ₹52.76 | 251,995 |
| 2026-05-06 | ₹51.00 | ₹55.85 | ₹51.00 | ₹54.01 | 551,082 |
| 2026-05-05 | ₹53.34 | ₹55.08 | ₹49.55 | ₹50.84 | 776,067 |
| 2026-05-04 | ₹58.40 | ₹59.59 | ₹52.92 | ₹54.13 | 385,444 |
| 2026-04-30 | ₹62.70 | ₹62.70 | ₹57.75 | ₹58.27 | 460,413 |
| 2026-04-29 | ₹65.00 | ₹69.00 | ₹58.20 | ₹62.10 | 1,136,951 |
| 2026-04-28 | ₹65.00 | ₹65.38 | ₹63.00 | ₹63.04 | 141,864 |
| 2026-04-27 | ₹64.00 | ₹66.00 | ₹63.75 | ₹64.47 | 379,177 |
| 2026-04-24 | ₹63.39 | ₹65.02 | ₹59.59 | ₹64.00 | 347,240 |
| 2026-04-23 | ₹64.89 | ₹64.89 | ₹62.10 | ₹62.45 | 201,686 |
| 2026-04-22 | ₹61.50 | ₹66.00 | ₹61.50 | ₹64.65 | 1,183,098 |
| 2026-04-21 | ₹63.00 | ₹63.55 | ₹60.75 | ₹62.37 | 269,171 |
| 2026-04-20 | ₹60.66 | ₹63.95 | ₹60.66 | ₹63.40 | 624,476 |
| 2026-04-17 | ₹57.21 | ₹62.77 | ₹57.21 | ₹60.66 | 958,832 |
| 2026-04-16 | ₹57.01 | ₹58.16 | ₹56.00 | ₹57.78 | 243,828 |
| 2026-04-15 | ₹59.00 | ₹59.42 | ₹56.50 | ₹57.14 | 285,043 |
| 2026-04-13 | ₹57.01 | ₹59.62 | ₹55.62 | ₹58.04 | 367,223 |
| 2026-04-10 | ₹55.18 | ₹59.60 | ₹52.59 | ₹57.91 | 706,546 |
| 2026-04-09 | ₹52.27 | ₹55.61 | ₹52.27 | ₹54.36 | 664,845 |
| 2026-04-08 | ₹54.00 | ₹55.50 | ₹52.50 | ₹53.06 | 469,804 |
| 2026-04-07 | ₹49.09 | ₹54.49 | ₹49.09 | ₹52.85 | 794,691 |
| 2026-04-06 | ₹46.98 | ₹51.48 | ₹45.19 | ₹49.59 | 523,851 |
| 2026-04-02 | ₹44.21 | ₹49.75 | ₹44.00 | ₹46.22 | 397,768 |
| 2026-04-01 | ₹43.00 | ₹45.50 | ₹43.00 | ₹45.10 | 208,010 |
| 2026-03-30 | ₹44.00 | ₹45.12 | ₹39.55 | ₹41.04 | 198,490 |
| 2026-03-27 | ₹46.48 | ₹46.48 | ₹44.25 | ₹44.80 | 221,413 |
| 2026-03-25 | ₹43.47 | ₹48.00 | ₹43.47 | ₹46.24 | 454,172 |
| 2026-03-24 | ₹43.05 | ₹44.17 | ₹42.00 | ₹42.78 | 468,590 |
| 2026-03-23 | ₹43.20 | ₹43.81 | ₹42.65 | ₹42.85 | 297,458 |
| 2026-03-20 | ₹45.00 | ₹45.81 | ₹44.63 | ₹44.80 | 84,621 |
| 2026-03-19 | ₹44.10 | ₹45.61 | ₹43.63 | ₹44.97 | 198,088 |
| 2026-03-18 | ₹44.00 | ₹46.19 | ₹44.00 | ₹45.12 | 274,252 |
| 2026-03-17 | ₹44.25 | ₹47.10 | ₹43.25 | ₹44.62 | 330,259 |
| 2026-03-16 | ₹42.96 | ₹44.16 | ₹42.26 | ₹43.78 | 262,682 |
| 2026-03-13 | ₹43.98 | ₹45.18 | ₹42.51 | ₹42.96 | 148,804 |
| 2026-03-12 | ₹45.24 | ₹46.39 | ₹44.50 | ₹44.62 | 112,525 |
| 2026-03-11 | ₹47.13 | ₹47.95 | ₹45.59 | ₹45.93 | 104,500 |
| 2026-03-10 | ₹43.11 | ₹47.00 | ₹43.11 | ₹46.43 | 359,230 |
| 2026-03-09 | ₹45.25 | ₹45.52 | ₹42.00 | ₹43.19 | 350,683 |
| 2026-03-06 | ₹45.00 | ₹46.16 | ₹45.00 | ₹45.52 | 168,938 |
| 2026-03-05 | ₹47.90 | ₹48.42 | ₹43.51 | ₹45.69 | 294,422 |
| 2026-03-04 | ₹46.06 | ₹46.43 | ₹44.96 | ₹45.47 | 171,317 |
| 2026-03-02 | ₹43.00 | ₹48.22 | ₹43.00 | ₹46.73 | 284,848 |
| 2026-02-27 | ₹51.31 | ₹51.46 | ₹49.11 | ₹49.64 | 94,376 |
| 2026-02-26 | ₹49.11 | ₹52.00 | ₹49.11 | ₹50.81 | 755,723 |
| 2026-02-25 | ₹50.00 | ₹51.40 | ₹49.60 | ₹49.91 | 156,970 |
| 2026-02-24 | ₹51.70 | ₹51.87 | ₹50.55 | ₹51.10 | 38,688 |
| 2026-02-23 | ₹50.10 | ₹53.24 | ₹50.10 | ₹51.70 | 114,839 |
| 2026-02-20 | ₹52.16 | ₹52.25 | ₹50.55 | ₹50.93 | 66,356 |
| 2026-02-19 | ₹53.20 | ₹54.24 | ₹50.75 | ₹51.09 | 184,580 |
| 2026-02-18 | ₹55.02 | ₹55.78 | ₹53.01 | ₹53.46 | 91,203 |
| 2026-02-17 | ₹54.19 | ₹56.38 | ₹54.19 | ₹55.02 | 59,909 |
| 2026-02-16 | ₹56.00 | ₹57.00 | ₹54.71 | ₹55.08 | 108,830 |
| 2026-02-13 | ₹57.33 | ₹59.00 | ₹56.62 | ₹57.26 | 193,527 |
| 2026-02-12 | ₹59.75 | ₹60.00 | ₹57.60 | ₹58.51 | 120,226 |
| 2026-02-11 | ₹59.74 | ₹60.29 | ₹57.00 | ₹58.51 | 399,117 |
| 2026-02-10 | ₹54.70 | ₹61.79 | ₹53.50 | ₹58.60 | 890,237 |
| 2026-02-09 | ₹53.00 | ₹55.79 | ₹51.10 | ₹53.16 | 454,851 |
| 2026-02-06 | ₹47.86 | ₹50.64 | ₹47.86 | ₹50.16 | 85,776 |
| 2026-02-05 | ₹49.80 | ₹49.80 | ₹48.50 | ₹49.15 | 60,827 |
| 2026-02-04 | ₹48.26 | ₹50.00 | ₹48.26 | ₹49.72 | 54,811 |
| 2026-02-03 | ₹49.35 | ₹49.80 | ₹48.10 | ₹49.07 | 98,074 |
| 2026-02-02 | ₹46.52 | ₹49.49 | ₹46.52 | ₹48.11 | 91,103 |
| 2026-02-01 | ₹49.86 | ₹51.00 | ₹47.56 | ₹47.92 | 171,341 |
Prozone Realty Share Price Performance Analysis (Sep 2012 - Sep 2026)
PROZONER price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+10.96%
₹47.92 → ₹53.17
Year to Date
Price Volatility
11.60%
Low Volatility
Year to Date
Average Daily Volume
283,464
Year to Date Average
NSE Exchange
Prozone Realty Share Price History – Frequently Asked Questions
Common questions about PROZONER historical data and records. Analyse Prozone Realty ownership structure to track promoter, FII and institutional holdings.
What is the all-time high share price of Prozone Realty (PROZONER)?
The all-time high share price of Prozone Realty was ₹78.4 recorded on December 12, 2017 on the NSE exchange.
What is the all-time low share price of Prozone Realty (PROZONER)?
The all-time low share price of Prozone Realty was ₹7.25 recorded on March 27, 2020 on the NSE exchange.
How can I download PROZONER historical share price data?
You can download Prozone Realty 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 PROZONER shares?
The highest trading volume day for Prozone Realty was 39,490,529 shares traded on September 30, 2025 on the NSE exchange, with share price at ₹55.48.