Prudential Sugar Corporation Ltd. (BOM:500342)
India · Delayed Price · Currency is INR 13.50
-0.10 (-0.74%)
At close: Oct 1, 2026
BOM:500342 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 13.66 | 13.66 | 13.03 | 13.50 | 13.50 | -0.74% | 963 |
| Sep 30, 2026 | 13.46 | 14.10 | 13.09 | 13.60 | 13.60 | 1.04% | 1,349 |
| Sep 29, 2026 | 14.03 | 14.03 | 13.31 | 13.46 | 13.46 | -4.06% | 110 |
| Sep 28, 2026 | 14.98 | 14.98 | 13.25 | 14.03 | 14.03 | 0.57% | 678 |
| Sep 25, 2026 | 13.96 | 14.19 | 13.89 | 13.95 | 13.95 | 0.87% | 458 |
| Sep 24, 2026 | 13.97 | 13.97 | 13.65 | 13.83 | 13.83 | -0.58% | 172 |
| Sep 23, 2026 | 14.54 | 14.54 | 13.85 | 13.91 | 13.91 | 1.53% | 702 |
| Sep 22, 2026 | 13.80 | 14.55 | 13.70 | 13.70 | 13.70 | -2.35% | 858 |
| Sep 21, 2026 | 14.40 | 14.40 | 13.11 | 14.03 | 14.03 | -2.57% | 7,964 |
| Sep 18, 2026 | 14.50 | 14.50 | 14.20 | 14.40 | 14.40 | -2.37% | 322 |
| Sep 17, 2026 | 14.31 | 15.45 | 14.25 | 14.75 | 14.75 | -1.67% | 1,114 |
| Sep 16, 2026 | 14.81 | 15.00 | 14.81 | 15.00 | 15.00 | -3.35% | 90 |
| Sep 15, 2026 | 15.31 | 15.90 | 15.31 | 15.52 | 15.52 | -3.00% | 210 |
| Sep 11, 2026 | 15.55 | 16.39 | 15.55 | 16.00 | 16.00 | -0.87% | 2,267 |
| Sep 10, 2026 | 17.50 | 17.50 | 16.04 | 16.14 | 16.14 | -3.24% | 9,004 |
| Sep 9, 2026 | 16.75 | 17.40 | 16.05 | 16.68 | 16.68 | 0.48% | 2,402 |
| Sep 8, 2026 | 16.95 | 17.10 | 16.30 | 16.60 | 16.60 | -1.19% | 1,897 |
| Sep 7, 2026 | 15.50 | 16.80 | 15.50 | 16.80 | 16.80 | 5.00% | 105 |
| Sep 4, 2026 | 16.90 | 16.90 | 16.00 | 16.00 | 16.00 | -1.66% | 300 |
| Sep 3, 2026 | 16.45 | 17.00 | 16.00 | 16.27 | 16.27 | -1.27% | 2,493 |
| Sep 2, 2026 | 16.60 | 16.60 | 15.75 | 16.48 | 16.48 | 1.60% | 934 |
| Sep 1, 2026 | 16.42 | 16.78 | 16.10 | 16.22 | 16.22 | 0.75% | 739 |
| Aug 31, 2026 | 16.25 | 16.25 | 16.10 | 16.10 | 16.10 | -1.23% | 503 |
| Aug 28, 2026 | 16.30 | 16.30 | 15.57 | 16.30 | 16.30 | - | 760 |
| Aug 27, 2026 | 16.59 | 16.75 | 15.70 | 16.30 | 16.30 | -1.27% | 3,494 |
| Aug 26, 2026 | 16.50 | 16.81 | 16.50 | 16.51 | 16.51 | 3.12% | 6,664 |
| Aug 25, 2026 | 16.62 | 16.62 | 16.00 | 16.01 | 16.01 | 1.14% | 1,578 |
| Aug 24, 2026 | 15.60 | 15.83 | 14.33 | 15.83 | 15.83 | 4.97% | 10,465 |
| Aug 21, 2026 | 15.33 | 15.33 | 14.67 | 15.08 | 15.08 | 3.29% | 5,986 |
| Aug 20, 2026 | 14.22 | 14.62 | 14.22 | 14.60 | 14.60 | 4.73% | 7,971 |
| Aug 19, 2026 | 13.75 | 14.15 | 13.68 | 13.94 | 13.94 | -3.06% | 2,970 |
| Aug 18, 2026 | 13.70 | 14.38 | 13.70 | 14.38 | 14.38 | 4.96% | 1,056 |
| Aug 17, 2026 | 13.30 | 14.00 | 13.20 | 13.70 | 13.70 | 0.74% | 4,558 |
| Aug 14, 2026 | 13.13 | 13.60 | 12.50 | 13.60 | 13.60 | 4.62% | 2,670 |
| Aug 13, 2026 | 13.40 | 13.85 | 13.00 | 13.00 | 13.00 | -2.99% | 12,711 |
| Aug 12, 2026 | 12.61 | 13.48 | 12.61 | 13.40 | 13.40 | 1.13% | 265 |
| Aug 11, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -1.78% | 149 |
| Aug 10, 2026 | 13.17 | 13.49 | 12.90 | 13.49 | 13.49 | 4.98% | 310 |
| Aug 7, 2026 | 13.90 | 13.90 | 12.81 | 12.85 | 12.85 | -3.02% | 767 |
| Aug 6, 2026 | 13.40 | 14.05 | 12.80 | 13.25 | 13.25 | -1.12% | 4,469 |
| Aug 5, 2026 | 13.65 | 13.65 | 12.60 | 13.40 | 13.40 | 3.00% | 550 |
| Aug 4, 2026 | 13.47 | 13.47 | 13.00 | 13.01 | 13.01 | 1.25% | 3,955 |
| Aug 3, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 1.98% | 10 |
| Jul 31, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.48% | 10 |
| Jul 30, 2026 | 12.95 | 12.99 | 12.40 | 12.54 | 12.54 | -3.17% | 611 |
| Jul 29, 2026 | 12.87 | 12.95 | 12.26 | 12.95 | 12.95 | 0.62% | 699 |
| Jul 28, 2026 | 13.50 | 13.50 | 12.87 | 12.87 | 12.87 | -4.95% | 1,332 |
| Jul 27, 2026 | 12.70 | 13.54 | 12.31 | 13.54 | 13.54 | 4.96% | 1,876 |
| Jul 24, 2026 | 14.16 | 14.16 | 12.85 | 12.90 | 12.90 | -4.37% | 1,426 |
| Jul 23, 2026 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 4.90% | 50 |