Prestige Estates Projects Limited (BOM:533274)
India · Delayed Price · Currency is INR 1,172.70
-55.05 (-4.48%)
At close: Mar 27, 2026
BOM:533274 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,230.95 | 1,230.95 | 1,168.05 | 1,172.70 | 1,172.70 | -4.48% | 56,945 |
| Mar 25, 2026 | 1,219.60 | 1,250.00 | 1,216.80 | 1,227.75 | 1,227.75 | 1.99% | 281,963 |
| Mar 24, 2026 | 1,209.30 | 1,215.70 | 1,190.35 | 1,203.75 | 1,203.75 | 2.10% | 20,644 |
| Mar 23, 2026 | 1,209.00 | 1,237.75 | 1,173.80 | 1,178.95 | 1,178.95 | -5.48% | 12,675 |
| Mar 20, 2026 | 1,251.80 | 1,301.95 | 1,244.40 | 1,247.30 | 1,247.30 | -1.50% | 8,577 |
| Mar 19, 2026 | 1,271.40 | 1,303.10 | 1,263.00 | 1,266.30 | 1,266.30 | -4.09% | 14,177 |
| Mar 18, 2026 | 1,264.60 | 1,329.85 | 1,258.05 | 1,320.30 | 1,320.30 | 4.40% | 10,544 |
| Mar 17, 2026 | 1,257.00 | 1,272.00 | 1,232.00 | 1,264.60 | 1,264.60 | 1.16% | 13,653 |
| Mar 16, 2026 | 1,274.65 | 1,274.65 | 1,203.80 | 1,250.15 | 1,250.15 | -0.46% | 15,642 |
| Mar 13, 2026 | 1,235.85 | 1,265.95 | 1,231.05 | 1,255.90 | 1,255.90 | 0.28% | 19,625 |
| Mar 12, 2026 | 1,271.25 | 1,283.90 | 1,236.85 | 1,252.45 | 1,252.45 | -1.59% | 11,155 |
| Mar 11, 2026 | 1,311.45 | 1,324.65 | 1,267.00 | 1,272.65 | 1,272.65 | -2.67% | 243,222 |
| Mar 10, 2026 | 1,307.60 | 1,328.25 | 1,300.00 | 1,307.50 | 1,307.50 | 0.07% | 149,712 |
| Mar 9, 2026 | 1,310.35 | 1,310.35 | 1,280.45 | 1,306.65 | 1,306.65 | -1.99% | 7,537 |
| Mar 6, 2026 | 1,374.55 | 1,377.00 | 1,329.25 | 1,333.20 | 1,333.20 | -3.00% | 10,851 |
| Mar 5, 2026 | 1,349.00 | 1,383.55 | 1,349.00 | 1,374.50 | 1,374.50 | 1.85% | 3,458 |
| Mar 4, 2026 | 1,320.60 | 1,355.75 | 1,309.25 | 1,349.50 | 1,349.50 | -1.94% | 13,189 |
| Mar 2, 2026 | 1,358.10 | 1,386.00 | 1,336.30 | 1,376.25 | 1,376.25 | -1.10% | 17,171 |
| Feb 27, 2026 | 1,400.10 | 1,433.95 | 1,385.60 | 1,391.60 | 1,391.60 | -2.49% | 7,727 |
| Feb 26, 2026 | 1,419.00 | 1,440.00 | 1,411.65 | 1,427.10 | 1,427.10 | 0.47% | 6,059 |
| Feb 25, 2026 | 1,423.05 | 1,469.50 | 1,413.05 | 1,420.40 | 1,420.40 | -0.14% | 6,583 |
| Feb 24, 2026 | 1,450.05 | 1,482.05 | 1,407.70 | 1,422.40 | 1,422.40 | -4.44% | 19,061 |
| Feb 23, 2026 | 1,494.40 | 1,507.10 | 1,477.20 | 1,488.50 | 1,488.50 | 0.15% | 8,043 |
| Feb 20, 2026 | 1,475.05 | 1,503.35 | 1,471.20 | 1,486.30 | 1,486.30 | -0.27% | 3,382 |
| Feb 19, 2026 | 1,541.85 | 1,541.85 | 1,485.00 | 1,490.25 | 1,490.25 | -2.37% | 4,823 |
| Feb 18, 2026 | 1,526.00 | 1,537.60 | 1,504.00 | 1,526.50 | 1,526.50 | 0.04% | 5,606 |
| Feb 17, 2026 | 1,514.05 | 1,547.75 | 1,514.05 | 1,525.90 | 1,525.90 | -0.05% | 2,747 |
| Feb 16, 2026 | 1,456.20 | 1,539.85 | 1,456.20 | 1,526.70 | 1,526.70 | 0.66% | 13,888 |
| Feb 13, 2026 | 1,564.80 | 1,564.80 | 1,483.65 | 1,516.70 | 1,516.70 | -3.57% | 27,910 |
| Feb 12, 2026 | 1,540.40 | 1,594.80 | 1,540.40 | 1,572.85 | 1,572.85 | -1.50% | 5,137 |
| Feb 11, 2026 | 1,577.75 | 1,603.30 | 1,573.50 | 1,596.75 | 1,596.75 | 0.42% | 12,816 |
| Feb 10, 2026 | 1,594.75 | 1,594.75 | 1,574.00 | 1,590.00 | 1,590.00 | -0.10% | 12,938 |
| Feb 9, 2026 | 1,560.15 | 1,604.20 | 1,560.15 | 1,591.60 | 1,591.60 | 2.32% | 5,795 |
| Feb 6, 2026 | 1,525.00 | 1,558.50 | 1,507.75 | 1,555.50 | 1,555.50 | 1.78% | 9,061 |
| Feb 5, 2026 | 1,510.75 | 1,533.25 | 1,488.75 | 1,528.25 | 1,528.25 | -0.33% | 4,718 |
| Feb 4, 2026 | 1,541.15 | 1,541.15 | 1,494.95 | 1,533.25 | 1,533.25 | -0.64% | 7,580 |
| Feb 3, 2026 | 1,531.55 | 1,600.00 | 1,522.85 | 1,543.05 | 1,543.05 | 4.02% | 30,048 |
| Feb 2, 2026 | 1,497.85 | 1,497.85 | 1,447.25 | 1,483.45 | 1,483.45 | -1.50% | 13,301 |
| Feb 1, 2026 | 1,461.95 | 1,516.00 | 1,346.75 | 1,506.10 | 1,506.10 | 3.13% | 26,057 |
| Jan 30, 2026 | 1,424.95 | 1,464.00 | 1,403.15 | 1,460.40 | 1,460.40 | 2.28% | 27,744 |
| Jan 29, 2026 | 1,425.00 | 1,440.60 | 1,404.60 | 1,427.80 | 1,427.80 | 0.44% | 16,376 |
| Jan 28, 2026 | 1,390.00 | 1,438.65 | 1,390.00 | 1,421.50 | 1,421.50 | 2.18% | 7,901 |
| Jan 27, 2026 | 1,391.00 | 1,403.85 | 1,350.60 | 1,391.20 | 1,391.20 | 0.07% | 124,269 |
| Jan 23, 2026 | 1,425.65 | 1,425.70 | 1,373.40 | 1,390.20 | 1,390.20 | -2.23% | 14,025 |
| Jan 22, 2026 | 1,447.05 | 1,449.85 | 1,409.65 | 1,421.95 | 1,421.95 | -1.26% | 8,951 |
| Jan 21, 2026 | 1,415.20 | 1,443.70 | 1,395.85 | 1,440.15 | 1,440.15 | 1.17% | 16,920 |
| Jan 20, 2026 | 1,485.75 | 1,493.10 | 1,406.00 | 1,423.55 | 1,423.55 | -5.56% | 43,124 |
| Jan 19, 2026 | 1,501.05 | 1,528.90 | 1,483.75 | 1,507.30 | 1,507.30 | -1.07% | 10,409 |
| Jan 16, 2026 | 1,520.00 | 1,553.60 | 1,510.90 | 1,523.60 | 1,523.60 | 1.72% | 31,398 |
| Jan 14, 2026 | 1,524.50 | 1,524.50 | 1,475.55 | 1,497.85 | 1,497.85 | -1.19% | 10,325 |