PRIMESECU.NSPRIMESECU.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $290.00 | $290.00 | $268.20 | $273.35 | 34,202 |
| 1/9/2026 | $284.25 | $289.90 | $271.60 | $285.95 | 51,983 |
| 1/8/2026 | $301.50 | $301.50 | $285.30 | $289.05 | 20,912 |
| 1/7/2026 | $288.55 | $306.00 | $281.20 | $299.10 | 118,079 |
| 1/6/2026 | $285.95 | $289.90 | $282.60 | $288.55 | 17,907 |
| 1/5/2026 | $275.00 | $299.00 | $270.55 | $285.65 | 204,227 |
| 1/2/2026 | $273.60 | $284.95 | $273.35 | $275.35 | 43,847 |
| 1/1/2026 | $279.75 | $279.75 | $272.20 | $274.70 | 9,727 |
| 12/31/2025 | $274.25 | $278.05 | $272.00 | $276.10 | 21,388 |
| 12/30/2025 | $278.70 | $279.70 | $272.50 | $275.95 | 30,418 |
| 12/29/2025 | $277.85 | $283.95 | $276.10 | $278.70 | 24,910 |
| 12/26/2025 | $288.05 | $289.80 | $277.05 | $280.60 | 77,846 |
| 12/24/2025 | $295.25 | $297.10 | $288.05 | $292.05 | 15,683 |
| 12/23/2025 | $292.15 | $298.00 | $290.25 | $295.75 | 34,568 |
| 12/22/2025 | $288.20 | $296.90 | $285.10 | $291.45 | 83,725 |
| 12/19/2025 | $286.10 | $291.50 | $283.00 | $287.15 | 56,934 |
| 12/18/2025 | $282.00 | $289.80 | $280.65 | $287.50 | 11,929 |
| 12/17/2025 | $276.90 | $288.90 | $275.55 | $282.55 | 40,129 |
| 12/16/2025 | $283.10 | $283.10 | $271.20 | $276.90 | 36,528 |
| 12/15/2025 | $280.90 | $286.30 | $277.00 | $284.50 | 41,814 |
| 12/12/2025 | $285.20 | $289.30 | $275.55 | $280.70 | 41,332 |
| 12/11/2025 | $285.15 | $288.15 | $280.00 | $282.45 | 32,194 |
| 12/10/2025 | $282.80 | $295.00 | $279.60 | $289.70 | 27,398 |
| 12/9/2025 | $274.00 | $284.95 | $259.95 | $281.40 | 116,811 |
| 12/8/2025 | $282.05 | $296.70 | $273.00 | $275.50 | 54,573 |
| 12/5/2025 | $286.65 | $288.00 | $281.40 | $283.85 | 47,190 |
| 12/4/2025 | $285.50 | $318.70 | $277.80 | $287.15 | 435,420 |
| 12/3/2025 | $295.00 | $295.00 | $281.60 | $283.70 | 18,645 |
| 12/2/2025 | $293.30 | $298.00 | $291.50 | $296.05 | 29,442 |
| 12/1/2025 | $302.55 | $302.55 | $292.45 | $295.20 | 29,312 |
| 11/30/2025 | $302.55 | $302.55 | $292.45 | $295.20 | 19,781 |
| 11/28/2025 | $297.05 | $307.50 | $294.80 | $304.05 | 65,126 |
| 11/27/2025 | $302.05 | $303.80 | $297.00 | $298.60 | 65,088 |
| 11/26/2025 | $307.15 | $308.20 | $302.65 | $304.00 | 15,476 |
| 11/25/2025 | $300.20 | $310.00 | $297.20 | $303.75 | 21,529 |
| 11/24/2025 | $308.10 | $314.70 | $298.60 | $304.75 | 45,353 |
| 11/21/2025 | $315.00 | $315.00 | $307.05 | $308.15 | 30,795 |
| 11/19/2025 | $319.65 | $319.65 | $310.10 | $314.25 | 44,131 |
| 11/18/2025 | $310.05 | $325.00 | $310.05 | $319.95 | 49,041 |
| 11/17/2025 | $314.75 | $317.00 | $306.10 | $313.50 | 14,878 |
| 11/14/2025 | $320.60 | $320.60 | $313.00 | $314.45 | 26,573 |
| 11/13/2025 | $313.50 | $325.00 | $313.50 | $320.10 | 74,235 |
| 11/12/2025 | $321.40 | $322.00 | $292.85 | $311.25 | 323,806 |
| 11/11/2025 | $313.25 | $324.50 | $312.50 | $320.25 | 60,269 |
| 11/10/2025 | $305.40 | $323.30 | $305.40 | $313.55 | 155,060 |
| 11/7/2025 | $304.55 | $305.00 | $300.55 | $301.70 | 9,836 |
| 11/6/2025 | $304.75 | $310.85 | $300.15 | $304.50 | 152,886 |
| 11/4/2025 | $298.90 | $306.00 | $292.80 | $304.75 | 75,559 |
| 11/3/2025 | $290.20 | $298.00 | $285.10 | $294.00 | 75,559 |
| 11/2/2025 | $290.20 | $298.00 | $285.10 | $294.00 | 32,386 |
| 10/31/2025 | $297.30 | $299.95 | $287.15 | $290.20 | 32,758 |
| 10/30/2025 | $286.00 | $295.00 | $286.00 | $292.90 | 32,758 |
| 10/29/2025 | $291.85 | $292.50 | $286.00 | $286.90 | 7,318 |
| 10/28/2025 | $289.95 | $294.00 | $284.65 | $291.00 | 57,273 |
| 10/27/2025 | $287.45 | $294.95 | $283.60 | $289.35 | 37,044 |
| 10/24/2025 | $280.00 | $290.00 | $276.45 | $287.45 | 52,096 |
| 10/23/2025 | $285.90 | $289.90 | $276.55 | $280.40 | 25,864 |
| 10/21/2025 | $270.55 | $292.00 | $270.55 | $287.95 | 18,987 |
| 10/20/2025 | $284.35 | $286.85 | $272.05 | $274.40 | 13,446 |
| 10/17/2025 | $274.95 | $288.90 | $268.55 | $282.20 | 120,347 |
| 10/16/2025 | $287.00 | $290.90 | $281.50 | $287.35 | 39,879 |
| 10/15/2025 | $284.00 | $291.20 | $283.90 | $287.00 | 46,619 |
| 10/14/2025 | $291.50 | $294.85 | $285.00 | $285.85 | 156,242 |