Prudential Sugar Corporation Ltd. (BOM:500342)
India · Delayed Price · Currency is INR 17.86
+0.84 (4.94%)
At close: Apr 21, 2026
BOM:500342 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 18.69 | 18.70 | 17.66 | 17.92 | 17.92 | 0.34% | 2,490 |
| Apr 21, 2026 | 17.10 | 17.87 | 17.10 | 17.86 | 17.86 | 4.94% | 2,788 |
| Apr 20, 2026 | 17.50 | 18.00 | 16.91 | 17.02 | 17.02 | -4.22% | 11,353 |
| Apr 17, 2026 | 17.79 | 17.79 | 17.77 | 17.77 | 17.77 | 4.84% | 126 |
| Apr 16, 2026 | 17.00 | 17.50 | 16.82 | 16.95 | 16.95 | 0.77% | 333 |
| Apr 15, 2026 | 17.25 | 17.79 | 16.56 | 16.82 | 16.82 | -2.38% | 2,950 |
| Apr 13, 2026 | 17.28 | 18.47 | 16.50 | 17.23 | 17.23 | 0.17% | 752 |
| Apr 10, 2026 | 16.50 | 17.42 | 16.50 | 17.20 | 17.20 | 8.59% | 4,475 |
| Apr 9, 2026 | 15.70 | 15.84 | 15.00 | 15.84 | 15.84 | 10.00% | 11,792 |
| Apr 8, 2026 | 14.90 | 14.90 | 14.40 | 14.40 | 14.40 | 6.27% | 3,505 |
| Apr 7, 2026 | 13.55 | 13.55 | 13.40 | 13.55 | 13.55 | 4.96% | 1,374 |
| Apr 6, 2026 | 12.91 | 12.91 | 12.60 | 12.91 | 12.91 | 4.96% | 2,547 |
| Apr 2, 2026 | 12.84 | 12.84 | 11.74 | 12.30 | 12.30 | - | 723 |
| Apr 1, 2026 | 11.95 | 12.32 | 11.17 | 12.30 | 12.30 | 4.77% | 10,411 |
| Mar 30, 2026 | 11.74 | 12.75 | 11.74 | 11.74 | 11.74 | -4.94% | 16,226 |
| Mar 27, 2026 | 12.70 | 13.33 | 12.07 | 12.35 | 12.35 | -2.76% | 18,301 |
| Mar 25, 2026 | 12.29 | 12.87 | 12.02 | 12.70 | 12.70 | 2.58% | 5,877 |
| Mar 24, 2026 | 11.56 | 12.50 | 11.38 | 12.38 | 12.38 | 3.43% | 23,663 |
| Mar 23, 2026 | 12.00 | 12.04 | 11.74 | 11.97 | 11.97 | -3.08% | 2,403 |
| Mar 20, 2026 | 11.99 | 12.35 | 11.77 | 12.35 | 12.35 | 4.93% | 6,093 |
| Mar 19, 2026 | 12.11 | 12.67 | 11.57 | 11.77 | 11.77 | -8.40% | 19,660 |
| Mar 18, 2026 | 13.16 | 13.23 | 12.20 | 12.85 | 12.85 | 0.08% | 16,513 |
| Mar 17, 2026 | 14.20 | 14.74 | 12.78 | 12.84 | 12.84 | -9.58% | 5,512 |
| Mar 16, 2026 | 15.84 | 16.08 | 13.94 | 14.20 | 14.20 | -8.27% | 1,879 |
| Mar 13, 2026 | 15.56 | 15.56 | 14.77 | 15.48 | 15.48 | -0.51% | 560 |
| Mar 12, 2026 | 15.87 | 15.87 | 14.40 | 15.56 | 15.56 | - | 646 |
| Mar 11, 2026 | 15.05 | 15.60 | 14.75 | 15.56 | 15.56 | 1.63% | 891 |
| Mar 10, 2026 | 15.10 | 15.74 | 15.00 | 15.31 | 15.31 | -0.07% | 6,923 |
| Mar 9, 2026 | 15.55 | 15.64 | 14.70 | 15.32 | 15.32 | -2.05% | 2,310 |
| Mar 6, 2026 | 15.99 | 16.76 | 15.00 | 15.64 | 15.64 | -0.57% | 1,569 |
| Mar 5, 2026 | 16.68 | 17.96 | 15.62 | 15.73 | 15.73 | -5.64% | 5,044 |
| Mar 4, 2026 | 17.84 | 17.84 | 16.35 | 16.67 | 16.67 | -6.56% | 2,386 |
| Mar 2, 2026 | 17.85 | 17.85 | 17.33 | 17.84 | 17.84 | -0.83% | 521 |
| Feb 27, 2026 | 18.98 | 18.98 | 17.21 | 17.99 | 17.99 | 1.07% | 322 |
| Feb 26, 2026 | 16.01 | 17.80 | 16.00 | 17.80 | 17.80 | 4.46% | 616 |
| Feb 25, 2026 | 15.50 | 17.10 | 15.11 | 17.04 | 17.04 | 3.34% | 363 |
| Feb 24, 2026 | 16.41 | 16.98 | 15.70 | 16.49 | 16.49 | -2.31% | 3,679 |
| Feb 23, 2026 | 17.17 | 17.17 | 16.00 | 16.88 | 16.88 | -1.92% | 1,146 |
| Feb 20, 2026 | 16.97 | 18.10 | 16.15 | 17.21 | 17.21 | -2.66% | 1,183 |
| Feb 19, 2026 | 17.01 | 17.78 | 17.01 | 17.68 | 17.68 | -1.83% | 3,751 |
| Feb 18, 2026 | 17.85 | 18.03 | 17.85 | 18.01 | 18.01 | 2.86% | 10 |
| Feb 17, 2026 | 17.60 | 17.77 | 17.30 | 17.51 | 17.51 | -3.84% | 160 |
| Feb 16, 2026 | 18.17 | 18.31 | 17.45 | 18.21 | 18.21 | 4.60% | 410 |
| Feb 13, 2026 | 18.10 | 18.10 | 17.41 | 17.41 | 17.41 | -4.97% | 271 |
| Feb 12, 2026 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 2.86% | 100 |
| Feb 11, 2026 | 18.55 | 18.58 | 17.80 | 17.81 | 17.81 | -2.25% | 563 |
| Feb 10, 2026 | 18.35 | 18.70 | 18.10 | 18.22 | 18.22 | -0.55% | 530 |
| Feb 9, 2026 | 18.90 | 19.20 | 17.95 | 18.32 | 18.32 | -4.03% | 1,719 |
| Feb 6, 2026 | 17.85 | 19.20 | 17.74 | 19.09 | 19.09 | 7.25% | 2,712 |
| Feb 5, 2026 | 18.85 | 19.98 | 17.75 | 17.80 | 17.80 | -2.04% | 1,812 |