Price Data Selection & Download
Prabhhans Industries Share Price All Time Records & Statistics (Dec 2015 - May 2026)
837 daily OHLCV records on BSE from Dec. 2015 to May 2026. Compare with Prabhhans Industries valuation methods to assess whether the stock is under or overvalued.
Share Price All Time High
₹130.00
March 04, 2025
BSE Exchange
Share Price All Time Low
₹12.50
December 16, 2015
BSE Exchange
Highest Volume Trading Day
253,481
July 18, 2025 • ₹78.60
BSE Exchange
Share Price History Data (Dec 2015 - May 2026)
PRABHHANS 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 |
|---|---|---|---|---|---|
| 2026-05-27 | ₹28.18 | ₹28.18 | ₹27.01 | ₹28.18 | 269 |
| 2026-05-26 | ₹27.63 | ₹28.18 | ₹27.50 | ₹28.18 | 119 |
| 2026-05-25 | ₹28.00 | ₹29.30 | ₹27.35 | ₹27.63 | 1,887 |
| 2026-05-20 | ₹28.09 | ₹30.80 | ₹28.00 | ₹29.93 | 3,595 |
| 2026-05-19 | ₹28.09 | ₹28.10 | ₹28.00 | ₹28.08 | 964 |
| 2026-05-18 | ₹28.15 | ₹29.45 | ₹28.00 | ₹28.09 | 1,341 |
| 2026-05-15 | ₹29.90 | ₹29.90 | ₹28.50 | ₹29.80 | 424 |
| 2026-05-14 | ₹29.00 | ₹30.98 | ₹27.65 | ₹30.98 | 455 |
| 2026-05-13 | ₹30.00 | ₹30.00 | ₹27.25 | ₹29.00 | 1,807 |
| 2026-05-12 | ₹29.00 | ₹30.83 | ₹29.00 | ₹30.00 | 1,204 |
| 2026-05-11 | ₹30.01 | ₹30.73 | ₹28.10 | ₹30.00 | 3,570 |
| 2026-05-08 | ₹31.29 | ₹31.29 | ₹30.00 | ₹30.00 | 92 |
| 2026-05-07 | ₹29.50 | ₹29.50 | ₹29.00 | ₹29.50 | 1,792 |
| 2026-05-06 | ₹28.00 | ₹28.89 | ₹26.20 | ₹26.86 | 2,613 |
| 2026-05-05 | ₹29.84 | ₹29.90 | ₹27.05 | ₹28.01 | 1,364 |
| 2026-05-04 | ₹29.72 | ₹29.72 | ₹29.70 | ₹29.70 | 150 |
| 2026-04-30 | ₹32.19 | ₹32.19 | ₹29.00 | ₹29.90 | 2,078 |
| 2026-04-29 | ₹27.18 | ₹29.88 | ₹26.50 | ₹29.34 | 7,837 |
| 2026-04-28 | ₹28.00 | ₹28.59 | ₹27.00 | ₹27.17 | 2,308 |
| 2026-04-27 | ₹28.00 | ₹28.50 | ₹28.00 | ₹28.00 | 729 |
| 2026-04-24 | ₹28.20 | ₹28.20 | ₹28.10 | ₹28.10 | 8 |
| 2026-04-23 | ₹27.85 | ₹29.45 | ₹27.85 | ₹28.06 | 1,212 |
| 2026-04-22 | ₹28.00 | ₹28.89 | ₹27.70 | ₹28.01 | 1,819 |
| 2026-04-21 | ₹28.05 | ₹28.94 | ₹27.62 | ₹28.00 | 5,001 |
| 2026-04-20 | ₹28.20 | ₹29.50 | ₹27.20 | ₹28.07 | 2,296 |
| 2026-04-17 | ₹29.29 | ₹29.69 | ₹28.00 | ₹28.99 | 4,208 |
| 2026-04-16 | ₹30.00 | ₹30.89 | ₹28.00 | ₹29.29 | 10,177 |
| 2026-04-15 | ₹30.30 | ₹30.99 | ₹28.10 | ₹28.87 | 2,417 |
| 2026-04-13 | ₹27.71 | ₹30.45 | ₹27.71 | ₹29.04 | 13,307 |
| 2026-04-10 | ₹33.73 | ₹33.73 | ₹27.63 | ₹27.69 | 11,864 |
| 2026-04-09 | ₹30.98 | ₹30.98 | ₹28.25 | ₹30.69 | 714 |
| 2026-04-08 | ₹28.10 | ₹32.90 | ₹27.11 | ₹28.36 | 3,588 |
| 2026-04-07 | ₹28.80 | ₹29.99 | ₹27.51 | ₹29.99 | 406 |
| 2026-04-06 | ₹27.40 | ₹28.80 | ₹26.50 | ₹28.80 | 6,115 |
| 2026-04-02 | ₹28.47 | ₹29.20 | ₹27.05 | ₹27.47 | 1,340 |
| 2026-04-01 | ₹29.00 | ₹30.40 | ₹27.55 | ₹28.47 | 260 |
| 2026-03-30 | ₹29.05 | ₹30.50 | ₹28.16 | ₹28.97 | 870 |
| 2026-03-27 | ₹29.64 | ₹29.72 | ₹29.64 | ₹29.64 | 3,685 |
| 2026-03-25 | ₹31.40 | ₹31.40 | ₹31.19 | ₹31.19 | 240 |
| 2026-03-24 | ₹32.00 | ₹32.00 | ₹29.72 | ₹29.91 | 1,522 |
| 2026-03-23 | ₹32.92 | ₹32.92 | ₹31.28 | ₹31.28 | 645 |
| 2026-03-20 | ₹32.92 | ₹32.92 | ₹32.92 | ₹32.92 | 1,070 |
| 2026-03-19 | ₹32.82 | ₹36.17 | ₹32.81 | ₹32.92 | 657 |
| 2026-03-18 | ₹33.00 | ₹34.53 | ₹33.00 | ₹34.53 | 1,232 |
| 2026-03-17 | ₹32.93 | ₹33.68 | ₹32.30 | ₹33.00 | 2,211 |
| 2026-03-16 | ₹33.10 | ₹33.10 | ₹32.01 | ₹32.93 | 67 |
| 2026-03-13 | ₹36.00 | ₹36.00 | ₹32.70 | ₹32.95 | 5,213 |
| 2026-03-12 | ₹40.50 | ₹40.50 | ₹35.41 | ₹36.05 | 1,456 |
| 2026-03-11 | ₹40.80 | ₹42.00 | ₹38.00 | ₹38.60 | 1,363 |
| 2026-03-10 | ₹41.00 | ₹41.00 | ₹38.61 | ₹38.61 | 1,298 |
| 2026-03-09 | ₹44.69 | ₹44.69 | ₹41.00 | ₹42.89 | 345 |
| 2026-03-06 | ₹41.49 | ₹41.49 | ₹37.45 | ₹41.39 | 23 |
| 2026-03-05 | ₹41.65 | ₹41.65 | ₹36.90 | ₹41.61 | 253 |
| 2026-03-04 | ₹41.00 | ₹41.00 | ₹41.00 | ₹41.00 | 10 |
| 2026-03-02 | ₹39.10 | ₹41.47 | ₹37.90 | ₹41.29 | 152 |
| 2026-02-27 | ₹42.00 | ₹42.00 | ₹41.00 | ₹41.56 | 95 |
| 2026-02-26 | ₹41.33 | ₹42.50 | ₹38.26 | ₹40.80 | 3,576 |
| 2026-02-25 | ₹41.30 | ₹41.30 | ₹37.00 | ₹40.33 | 371 |
| 2026-02-24 | ₹40.00 | ₹40.00 | ₹36.20 | ₹37.58 | 710 |
| 2026-02-23 | ₹40.50 | ₹40.50 | ₹39.00 | ₹40.00 | 454 |
| 2026-02-20 | ₹40.78 | ₹40.78 | ₹37.10 | ₹38.96 | 4,967 |
| 2026-02-19 | ₹40.89 | ₹40.89 | ₹36.83 | ₹37.16 | 2,403 |
| 2026-02-18 | ₹42.70 | ₹42.70 | ₹36.30 | ₹40.89 | 3,990 |
| 2026-02-17 | ₹41.69 | ₹41.69 | ₹38.73 | ₹39.13 | 357 |
| 2026-02-16 | ₹41.36 | ₹42.50 | ₹38.55 | ₹41.74 | 1,253 |
| 2026-02-13 | ₹41.80 | ₹41.80 | ₹41.53 | ₹41.53 | 243 |
| 2026-02-12 | ₹39.04 | ₹40.40 | ₹39.04 | ₹39.99 | 31 |
| 2026-02-11 | ₹40.59 | ₹40.59 | ₹37.01 | ₹39.04 | 1,043 |
| 2026-02-10 | ₹37.00 | ₹40.90 | ₹37.00 | ₹40.60 | 1,923 |
| 2026-02-09 | ₹42.88 | ₹42.88 | ₹36.32 | ₹37.50 | 4,328 |
| 2026-02-06 | ₹37.00 | ₹40.37 | ₹37.00 | ₹38.99 | 262 |
| 2026-02-05 | ₹40.98 | ₹40.98 | ₹36.36 | ₹36.93 | 1,920 |
| 2026-02-04 | ₹40.95 | ₹40.99 | ₹37.41 | ₹40.35 | 2,003 |
| 2026-02-03 | ₹43.00 | ₹43.00 | ₹39.34 | ₹39.34 | 1,704 |
| 2026-02-02 | ₹43.50 | ₹43.50 | ₹41.34 | ₹41.41 | 1,785 |
| 2026-02-01 | ₹44.60 | ₹44.60 | ₹42.56 | ₹43.50 | 407 |
| 2026-01-30 | ₹44.60 | ₹44.60 | ₹42.07 | ₹42.56 | 901 |
| 2026-01-29 | ₹43.50 | ₹43.55 | ₹39.50 | ₹42.48 | 5,967 |
| 2026-01-28 | ₹41.50 | ₹41.54 | ₹39.00 | ₹41.50 | 3,134 |
| 2026-01-27 | ₹36.94 | ₹39.57 | ₹36.94 | ₹39.57 | 4,476 |
| 2026-01-23 | ₹36.60 | ₹37.79 | ₹36.50 | ₹37.69 | 284 |
| 2026-01-22 | ₹36.60 | ₹36.60 | ₹34.25 | ₹36.57 | 952 |
| 2026-01-21 | ₹34.10 | ₹35.69 | ₹34.10 | ₹34.86 | 11,724 |
| 2026-01-20 | ₹39.00 | ₹39.00 | ₹35.34 | ₹35.34 | 1,040 |
| 2026-01-19 | ₹34.50 | ₹37.66 | ₹34.50 | ₹37.19 | 305 |
| 2026-01-16 | ₹35.89 | ₹35.89 | ₹35.80 | ₹35.88 | 589 |
| 2026-01-14 | ₹35.15 | ₹35.30 | ₹33.50 | ₹34.19 | 481 |
| 2026-01-13 | ₹35.15 | ₹35.15 | ₹35.15 | ₹35.15 | 46 |
| 2026-01-12 | ₹35.50 | ₹38.24 | ₹35.15 | ₹35.15 | 1,088 |
| 2026-01-09 | ₹36.00 | ₹37.19 | ₹34.01 | ₹36.99 | 253 |
| 2026-01-08 | ₹38.46 | ₹38.46 | ₹34.88 | ₹35.44 | 1,825 |
| 2026-01-07 | ₹38.49 | ₹38.49 | ₹36.71 | ₹36.71 | 1,600 |
| 2026-01-06 | ₹38.89 | ₹38.89 | ₹38.50 | ₹38.64 | 237 |
| 2026-01-05 | ₹36.55 | ₹37.54 | ₹36.37 | ₹37.54 | 402 |
| 2026-01-02 | ₹38.50 | ₹38.50 | ₹36.90 | ₹37.28 | 600 |
| 2026-01-01 | ₹37.29 | ₹37.29 | ₹36.75 | ₹36.75 | 29 |
Prabhhans Industries Share Price Performance Analysis (Dec 2015 - May 2026)
PRABHHANS price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-23.32%
₹36.75 → ₹28.18
Year to Date
Price Volatility
15.04%
Medium Volatility
Year to Date
Average Daily Volume
1,994
Year to Date Average
BSE Exchange
Prabhhans Industries Share Price History – Frequently Asked Questions
Common questions about PRABHHANS historical data and records. For live price, key ratios and fundamentals, see PRABHHANS share price.
What is the all-time high share price of Prabhhans Industries (PRABHHANS)?
The all-time high share price of Prabhhans Industries was ₹130.0 recorded on March 04, 2025 on the BSE exchange.
What is the all-time low share price of Prabhhans Industries (PRABHHANS)?
The all-time low share price of Prabhhans Industries was ₹12.5 recorded on December 16, 2015 on the BSE exchange.
How can I download PRABHHANS historical share price data?
You can download Prabhhans Industries 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 PRABHHANS shares?
The highest trading volume day for Prabhhans Industries was 253,481 shares traded on July 18, 2025 on the BSE exchange, with share price at ₹78.6.