Prudential Sugar Corporation Ltd. (BOM:500342)
India · Delayed Price · Currency is INR 25.50
-0.40 (-1.54%)
At close: Oct 15, 2025
BOM:500342 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 26.45 | 27.65 | 26.28 | 27.40 | 27.40 | 3.91% | 1,522 |
| Oct 16, 2025 | 26.14 | 26.50 | 25.82 | 26.37 | 26.37 | 3.41% | 1,683 |
| Oct 15, 2025 | 25.45 | 25.92 | 24.62 | 25.50 | 25.50 | -1.54% | 589 |
| Oct 14, 2025 | 25.80 | 25.90 | 25.00 | 25.90 | 25.90 | 1.73% | 1,274 |
| Oct 13, 2025 | 25.15 | 25.90 | 25.14 | 25.46 | 25.46 | -0.12% | 4,697 |
| Oct 10, 2025 | 25.92 | 26.02 | 25.22 | 25.49 | 25.49 | -1.58% | 1,916 |
| Oct 9, 2025 | 25.18 | 25.99 | 25.00 | 25.90 | 25.90 | 2.57% | 1,674 |
| Oct 8, 2025 | 26.11 | 26.11 | 24.75 | 25.25 | 25.25 | -3.00% | 2,408 |
| Oct 7, 2025 | 26.99 | 27.40 | 25.82 | 26.03 | 26.03 | -4.02% | 6,059 |
| Oct 6, 2025 | 27.95 | 27.95 | 26.60 | 27.12 | 27.12 | -3.11% | 19,799 |
| Oct 3, 2025 | 28.50 | 28.50 | 27.16 | 27.99 | 27.99 | 3.02% | 2,735 |
| Oct 1, 2025 | 27.85 | 28.26 | 26.90 | 27.17 | 27.17 | -2.16% | 11,237 |
| Sep 30, 2025 | 28.26 | 29.46 | 27.15 | 27.77 | 27.77 | -1.45% | 26,617 |
| Sep 29, 2025 | 28.41 | 29.58 | 27.35 | 28.18 | 28.18 | -0.21% | 88,741 |
| Sep 26, 2025 | 27.14 | 29.05 | 27.14 | 28.24 | 28.24 | -6.33% | 246,890 |
| Sep 25, 2025 | 35.89 | 35.89 | 30.15 | 30.15 | 30.15 | -10.00% | 58,293 |
| Sep 24, 2025 | 35.15 | 35.48 | 32.50 | 33.50 | 33.50 | -2.95% | 504,144 |
| Sep 23, 2025 | 35.48 | 35.57 | 33.62 | 34.52 | 34.52 | -2.65% | 650,105 |
| Sep 22, 2025 | 36.95 | 37.00 | 35.02 | 35.46 | 35.46 | -0.53% | 17,906 |
| Sep 19, 2025 | 36.20 | 36.20 | 35.45 | 35.65 | 35.65 | -0.36% | 402,854 |
| Sep 18, 2025 | 36.40 | 36.76 | 35.60 | 35.78 | 35.78 | -1.70% | 31,410 |
| Sep 17, 2025 | 35.95 | 36.95 | 35.95 | 36.40 | 36.40 | 0.30% | 28,331 |
| Sep 16, 2025 | 37.99 | 37.99 | 35.74 | 36.29 | 36.29 | -0.14% | 52,944 |
| Sep 15, 2025 | 36.50 | 37.90 | 35.33 | 36.34 | 36.34 | 0.30% | 102,610 |
| Sep 12, 2025 | 35.75 | 37.99 | 35.50 | 36.23 | 36.23 | 0.64% | 44,869 |
| Sep 11, 2025 | 37.95 | 38.35 | 35.55 | 36.00 | 36.00 | -6.03% | 4,696 |
| Sep 10, 2025 | 38.70 | 38.70 | 36.75 | 38.31 | 38.31 | 3.43% | 4,096 |
| Sep 9, 2025 | 38.83 | 38.83 | 37.00 | 37.04 | 37.04 | -2.53% | 11,546 |
| Sep 8, 2025 | 37.17 | 39.05 | 37.08 | 38.00 | 38.00 | 2.40% | 30,109 |
| Sep 5, 2025 | 39.98 | 41.00 | 36.75 | 37.11 | 37.11 | -2.32% | 12,982 |
| Sep 4, 2025 | 39.57 | 39.57 | 37.72 | 37.99 | 37.99 | -0.03% | 1,155 |
| Sep 3, 2025 | 40.00 | 40.00 | 37.98 | 38.00 | 38.00 | 1.33% | 1,693 |
| Sep 2, 2025 | 39.43 | 39.68 | 37.50 | 37.50 | 37.50 | -3.67% | 571 |
| Sep 1, 2025 | 37.17 | 40.48 | 37.17 | 38.93 | 38.93 | 5.50% | 4,589 |
| Aug 29, 2025 | 39.14 | 39.14 | 36.81 | 36.90 | 36.90 | -1.05% | 540 |
| Aug 28, 2025 | 36.89 | 37.50 | 36.50 | 37.29 | 37.29 | 1.61% | 935 |
| Aug 26, 2025 | 36.80 | 37.77 | 36.33 | 36.70 | 36.70 | -0.52% | 4,975 |
| Aug 25, 2025 | 38.50 | 39.44 | 36.04 | 36.89 | 36.89 | -1.02% | 13,359 |
| Aug 22, 2025 | 38.63 | 39.18 | 37.15 | 37.27 | 37.27 | 0.46% | 2,266 |
| Aug 21, 2025 | 38.57 | 38.57 | 37.10 | 37.10 | 37.10 | -1.90% | 1,130 |
| Aug 20, 2025 | 38.00 | 38.09 | 37.50 | 37.82 | 37.82 | 0.50% | 202 |
| Aug 19, 2025 | 39.30 | 39.30 | 37.00 | 37.63 | 37.63 | -2.18% | 395 |
| Aug 18, 2025 | 38.96 | 38.96 | 37.80 | 38.47 | 38.47 | 0.60% | 2,332 |
| Aug 14, 2025 | 39.85 | 39.85 | 37.53 | 38.24 | 38.24 | -3.68% | 5,256 |
| Aug 13, 2025 | 40.68 | 40.68 | 38.55 | 39.70 | 39.70 | 3.71% | 17,468 |
| Aug 12, 2025 | 38.60 | 40.91 | 38.21 | 38.28 | 38.28 | -2.17% | 23,774 |
| Aug 11, 2025 | 39.07 | 39.40 | 36.85 | 39.13 | 39.13 | -3.38% | 46,586 |
| Aug 8, 2025 | 45.40 | 46.00 | 39.78 | 40.50 | 40.50 | -4.64% | 30,365 |
| Aug 7, 2025 | 38.31 | 42.47 | 36.68 | 42.47 | 42.47 | 10.00% | 20,479 |
| Aug 6, 2025 | 41.41 | 41.46 | 38.61 | 38.61 | 38.61 | -4.78% | 12,835 |