Prudential Sugar Corporation Ltd. (BOM:500342)
India · Delayed Price · Currency is INR 24.55
-0.38 (-1.52%)
At close: Dec 5, 2025
BOM:500342 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.43 | 25.55 | 24.55 | 24.55 | 24.55 | -1.52% | 720 |
| Dec 4, 2025 | 24.96 | 24.96 | 23.40 | 24.93 | 24.93 | 4.84% | 8,595 |
| Dec 3, 2025 | 22.52 | 23.78 | 21.52 | 23.78 | 23.78 | 4.99% | 11,077 |
| Dec 2, 2025 | 23.00 | 23.00 | 22.50 | 22.65 | 22.65 | -3.04% | 884 |
| Dec 1, 2025 | 23.50 | 23.86 | 22.98 | 23.36 | 23.36 | -0.93% | 800 |
| Nov 28, 2025 | 24.49 | 24.49 | 23.30 | 23.58 | 23.58 | -2.00% | 8,078 |
| Nov 27, 2025 | 24.90 | 24.90 | 23.90 | 24.06 | 24.06 | -3.53% | 981 |
| Nov 26, 2025 | 24.89 | 25.25 | 24.89 | 24.94 | 24.94 | -4.77% | 3,300 |
| Nov 25, 2025 | 26.88 | 26.88 | 24.32 | 26.19 | 26.19 | 2.30% | 2,519 |
| Nov 24, 2025 | 25.49 | 26.49 | 24.62 | 25.60 | 25.60 | 0.91% | 1,416 |
| Nov 21, 2025 | 24.91 | 25.49 | 24.25 | 25.37 | 25.37 | -0.59% | 4,304 |
| Nov 20, 2025 | 25.37 | 26.00 | 24.90 | 25.52 | 25.52 | 1.59% | 101 |
| Nov 19, 2025 | 25.40 | 25.40 | 24.90 | 25.12 | 25.12 | -0.55% | 7,055 |
| Nov 18, 2025 | 24.29 | 25.50 | 24.17 | 25.26 | 25.26 | 0.92% | 810 |
| Nov 17, 2025 | 25.39 | 25.94 | 24.92 | 25.03 | 25.03 | -4.39% | 1,039 |
| Nov 14, 2025 | 25.52 | 26.18 | 25.11 | 26.18 | 26.18 | -0.11% | 183 |
| Nov 13, 2025 | 25.53 | 26.21 | 25.53 | 26.21 | 26.21 | 1.16% | 104 |
| Nov 12, 2025 | 26.46 | 26.46 | 25.50 | 25.91 | 25.91 | -0.31% | 2,967 |
| Nov 11, 2025 | 24.90 | 25.99 | 24.90 | 25.99 | 25.99 | 2.73% | 3,161 |
| Nov 10, 2025 | 25.96 | 25.96 | 24.90 | 25.30 | 25.30 | -3.47% | 10,777 |
| Nov 7, 2025 | 27.40 | 27.40 | 26.12 | 26.21 | 26.21 | 0.11% | 668 |
| Nov 6, 2025 | 26.61 | 28.00 | 26.00 | 26.18 | 26.18 | -2.75% | 172 |
| Nov 4, 2025 | 27.52 | 28.19 | 26.42 | 26.92 | 26.92 | -3.17% | 374 |
| Nov 3, 2025 | 27.65 | 27.80 | 27.65 | 27.80 | 27.80 | -2.22% | 52 |
| Oct 31, 2025 | 28.00 | 28.45 | 27.60 | 28.43 | 28.43 | -1.97% | 3,192 |
| Oct 30, 2025 | 28.40 | 29.00 | 28.20 | 29.00 | 29.00 | 4.96% | 102 |
| Oct 29, 2025 | 28.89 | 28.96 | 27.13 | 27.63 | 27.63 | -2.09% | 9,666 |
| Oct 28, 2025 | 26.78 | 28.24 | 26.78 | 28.22 | 28.22 | 4.91% | 11,787 |
| Oct 27, 2025 | 26.81 | 27.84 | 26.51 | 26.90 | 26.90 | -0.70% | 5,053 |
| Oct 24, 2025 | 28.34 | 29.00 | 27.09 | 27.09 | 27.09 | -2.27% | 8,425 |
| Oct 23, 2025 | 27.31 | 28.90 | 27.13 | 27.72 | 27.72 | 0.65% | 10,600 |
| Oct 21, 2025 | 29.30 | 29.30 | 27.11 | 27.54 | 27.54 | -2.86% | 1,498 |
| Oct 20, 2025 | 27.60 | 28.49 | 27.46 | 28.35 | 28.35 | 3.47% | 731 |
| 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 |