Prestige Estates Projects Limited (BOM:533274)
India · Delayed Price · Currency is INR 1,745.15
-9.30 (-0.53%)
At close: Oct 31, 2025
Prestige Estates Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,749.05 | 1,775.00 | 1,739.00 | 1,745.15 | 1,745.15 | -0.53% | 8,732 |
| Oct 30, 2025 | 1,750.15 | 1,768.40 | 1,743.75 | 1,754.45 | 1,754.45 | 0.01% | 6,987 |
| Oct 29, 2025 | 1,727.65 | 1,762.50 | 1,727.65 | 1,754.30 | 1,754.30 | -0.22% | 4,122 |
| Oct 28, 2025 | 1,784.00 | 1,784.00 | 1,744.00 | 1,758.15 | 1,758.15 | -1.45% | 4,340 |
| Oct 27, 2025 | 1,755.00 | 1,798.00 | 1,754.95 | 1,783.95 | 1,783.95 | 1.77% | 13,244 |
| Oct 24, 2025 | 1,739.00 | 1,765.20 | 1,729.15 | 1,752.95 | 1,752.95 | 1.08% | 11,873 |
| Oct 23, 2025 | 1,710.55 | 1,746.35 | 1,708.50 | 1,734.15 | 1,734.15 | 1.24% | 8,044 |
| Oct 21, 2025 | 1,721.00 | 1,725.90 | 1,707.80 | 1,712.90 | 1,712.90 | -0.21% | 1,550 |
| Oct 20, 2025 | 1,719.35 | 1,738.85 | 1,693.20 | 1,716.45 | 1,716.45 | 0.76% | 5,275 |
| Oct 17, 2025 | 1,680.05 | 1,725.00 | 1,680.05 | 1,703.50 | 1,703.50 | 0.43% | 14,682 |
| Oct 16, 2025 | 1,678.00 | 1,714.80 | 1,678.00 | 1,696.25 | 1,696.25 | 1.17% | 32,295 |
| Oct 15, 2025 | 1,590.05 | 1,699.65 | 1,590.05 | 1,676.60 | 1,676.60 | 4.59% | 76,820 |
| Oct 14, 2025 | 1,638.85 | 1,638.85 | 1,586.70 | 1,602.95 | 1,602.95 | -0.68% | 9,672 |
| Oct 13, 2025 | 1,619.00 | 1,634.50 | 1,603.25 | 1,613.95 | 1,613.95 | -0.52% | 20,337 |
| Oct 10, 2025 | 1,575.00 | 1,637.00 | 1,570.00 | 1,622.35 | 1,622.35 | 2.66% | 24,142 |
| Oct 9, 2025 | 1,574.00 | 1,615.50 | 1,553.25 | 1,580.35 | 1,580.35 | 4.41% | 155,702 |
| Oct 8, 2025 | 1,529.65 | 1,532.60 | 1,506.10 | 1,513.60 | 1,513.60 | -1.05% | 5,593 |
| Oct 7, 2025 | 1,536.05 | 1,551.20 | 1,522.00 | 1,529.65 | 1,529.65 | -0.82% | 7,948 |
| Oct 6, 2025 | 1,532.65 | 1,550.00 | 1,525.45 | 1,542.30 | 1,542.30 | 0.63% | 10,442 |
| Oct 3, 2025 | 1,559.25 | 1,559.25 | 1,510.85 | 1,532.60 | 1,532.60 | -0.65% | 8,782 |
| Oct 1, 2025 | 1,517.85 | 1,545.00 | 1,507.30 | 1,542.60 | 1,542.60 | 2.20% | 7,126 |
| Sep 30, 2025 | 1,514.10 | 1,525.00 | 1,490.55 | 1,509.45 | 1,509.45 | -0.70% | 6,989 |
| Sep 29, 2025 | 1,519.85 | 1,538.15 | 1,502.10 | 1,520.10 | 1,520.10 | 0.89% | 9,120 |
| Sep 26, 2025 | 1,530.50 | 1,540.80 | 1,502.00 | 1,506.75 | 1,506.75 | -1.48% | 5,973 |
| Sep 25, 2025 | 1,588.35 | 1,588.35 | 1,516.00 | 1,529.45 | 1,529.45 | -2.79% | 10,848 |
| Sep 24, 2025 | 1,607.00 | 1,609.95 | 1,555.00 | 1,573.30 | 1,573.30 | -1.96% | 11,750 |
| Sep 23, 2025 | 1,617.35 | 1,624.30 | 1,600.50 | 1,604.70 | 1,604.70 | -0.88% | 13,970 |
| Sep 22, 2025 | 1,601.80 | 1,649.00 | 1,601.80 | 1,618.95 | 1,618.95 | -0.05% | 18,998 |
| Sep 19, 2025 | 1,629.00 | 1,634.35 | 1,593.90 | 1,619.70 | 1,619.70 | -0.57% | 14,336 |
| Sep 18, 2025 | 1,656.75 | 1,669.90 | 1,625.40 | 1,629.00 | 1,629.00 | -1.48% | 12,767 |
| Sep 17, 2025 | 1,658.95 | 1,662.45 | 1,626.00 | 1,653.40 | 1,653.40 | 1.77% | 31,288 |
| Sep 16, 2025 | 1,594.25 | 1,630.95 | 1,593.50 | 1,624.70 | 1,624.70 | 1.77% | 20,635 |
| Sep 15, 2025 | 1,550.05 | 1,603.20 | 1,548.75 | 1,596.40 | 1,596.40 | 3.07% | 14,484 |
| Sep 12, 2025 | 1,569.85 | 1,569.85 | 1,532.00 | 1,548.80 | 1,548.80 | -0.71% | 14,231 |
| Sep 11, 2025 | 1,574.95 | 1,574.95 | 1,550.00 | 1,559.90 | 1,559.90 | -0.07% | 1,783 |
| Sep 10, 2025 | 1,543.00 | 1,576.00 | 1,541.40 | 1,561.05 | 1,561.05 | 1.21% | 10,231 |
| Sep 9, 2025 | 1,549.75 | 1,551.15 | 1,531.20 | 1,542.35 | 1,542.35 | 0.21% | 5,572 |
| Sep 8, 2025 | 1,511.60 | 1,548.00 | 1,511.60 | 1,539.10 | 1,539.10 | 1.83% | 14,574 |
| Sep 5, 2025 | 1,546.15 | 1,568.75 | 1,495.20 | 1,511.45 | 1,511.45 | -2.71% | 14,396 |
| Sep 4, 2025 | 1,586.30 | 1,616.15 | 1,550.00 | 1,553.55 | 1,553.55 | -1.99% | 21,224 |
| Sep 3, 2025 | 1,570.00 | 1,588.00 | 1,553.90 | 1,585.10 | 1,585.10 | 1.33% | 9,768 |
| Sep 2, 2025 | 1,580.00 | 1,593.10 | 1,560.00 | 1,564.35 | 1,562.55 | -1.03% | 11,164 |
| Sep 1, 2025 | 1,550.00 | 1,585.50 | 1,540.40 | 1,580.65 | 1,578.83 | 1.33% | 19,488 |
| Aug 29, 2025 | 1,580.30 | 1,585.85 | 1,547.00 | 1,559.85 | 1,558.06 | -1.29% | 13,352 |
| Aug 28, 2025 | 1,590.45 | 1,604.90 | 1,568.00 | 1,580.30 | 1,578.48 | -1.58% | 7,295 |
| Aug 26, 2025 | 1,659.55 | 1,659.55 | 1,599.95 | 1,605.70 | 1,603.85 | -2.74% | 14,073 |
| Aug 25, 2025 | 1,650.75 | 1,664.05 | 1,640.00 | 1,650.95 | 1,649.05 | 0.95% | 9,583 |
| Aug 22, 2025 | 1,643.95 | 1,644.40 | 1,627.10 | 1,635.45 | 1,633.57 | 0.28% | 14,916 |
| Aug 21, 2025 | 1,635.00 | 1,687.45 | 1,625.50 | 1,630.85 | 1,628.97 | 0.27% | 28,217 |
| Aug 20, 2025 | 1,635.05 | 1,640.45 | 1,615.20 | 1,626.40 | 1,624.53 | -0.70% | 7,589 |