Prestige Estates Projects Limited (BOM:533274)
India · Delayed Price · Currency is INR 1,632.45
+34.50 (2.16%)
At close: Aug 4, 2025
Prestige Estates Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1,634.65 | 1,634.65 | 1,591.30 | 1,604.80 | 1,604.80 | -1.50% | 12,031 |
| Aug 7, 2025 | 1,601.25 | 1,633.75 | 1,590.60 | 1,629.25 | 1,629.25 | 1.75% | 18,612 |
| Aug 6, 2025 | 1,624.65 | 1,630.20 | 1,537.65 | 1,601.25 | 1,601.25 | -0.50% | 57,046 |
| Aug 5, 2025 | 1,630.70 | 1,642.75 | 1,598.50 | 1,609.35 | 1,609.35 | -1.42% | 8,142 |
| Aug 4, 2025 | 1,649.70 | 1,649.70 | 1,600.00 | 1,632.45 | 1,632.45 | 2.16% | 11,548 |
| Aug 1, 2025 | 1,625.00 | 1,660.95 | 1,587.60 | 1,597.95 | 1,597.95 | -1.79% | 191,793 |
| Jul 31, 2025 | 1,600.25 | 1,632.70 | 1,586.00 | 1,627.15 | 1,627.15 | 0.34% | 17,038 |
| Jul 30, 2025 | 1,620.00 | 1,648.25 | 1,618.00 | 1,621.60 | 1,621.60 | -1.11% | 16,630 |
| Jul 29, 2025 | 1,610.05 | 1,645.00 | 1,609.75 | 1,639.75 | 1,639.75 | 1.86% | 10,904 |
| Jul 28, 2025 | 1,659.95 | 1,659.95 | 1,592.30 | 1,609.75 | 1,609.75 | -3.51% | 19,094 |
| Jul 25, 2025 | 1,686.10 | 1,704.65 | 1,650.00 | 1,668.25 | 1,668.25 | -1.81% | 12,268 |
| Jul 24, 2025 | 1,745.10 | 1,749.95 | 1,685.85 | 1,699.00 | 1,699.00 | -3.03% | 14,979 |
| Jul 23, 2025 | 1,762.75 | 1,779.70 | 1,735.00 | 1,752.10 | 1,752.10 | -2.28% | 29,104 |
| Jul 22, 2025 | 1,805.00 | 1,812.40 | 1,781.25 | 1,792.95 | 1,792.95 | -0.79% | 20,519 |
| Jul 21, 2025 | 1,777.25 | 1,809.00 | 1,774.15 | 1,807.20 | 1,807.20 | 1.40% | 38,383 |
| Jul 18, 2025 | 1,785.90 | 1,809.90 | 1,772.85 | 1,782.30 | 1,782.30 | -0.20% | 58,053 |
| Jul 17, 2025 | 1,715.25 | 1,798.15 | 1,715.25 | 1,785.85 | 1,785.85 | 3.89% | 75,479 |
| Jul 16, 2025 | 1,723.75 | 1,733.15 | 1,696.45 | 1,719.05 | 1,719.05 | -0.27% | 18,275 |
| Jul 15, 2025 | 1,720.35 | 1,767.65 | 1,707.80 | 1,723.70 | 1,723.70 | -0.21% | 40,490 |
| Jul 14, 2025 | 1,682.05 | 1,734.00 | 1,682.05 | 1,727.30 | 1,727.30 | 1.88% | 41,787 |
| Jul 11, 2025 | 1,696.60 | 1,712.00 | 1,681.05 | 1,695.40 | 1,695.40 | -0.07% | 23,808 |
| Jul 10, 2025 | 1,660.00 | 1,702.50 | 1,657.60 | 1,696.60 | 1,696.60 | 2.86% | 29,279 |
| Jul 9, 2025 | 1,657.70 | 1,661.05 | 1,630.15 | 1,649.35 | 1,649.35 | -0.66% | 27,930 |
| Jul 8, 2025 | 1,646.65 | 1,664.80 | 1,616.80 | 1,660.35 | 1,660.35 | 1.88% | 11,637 |
| Jul 7, 2025 | 1,610.85 | 1,635.00 | 1,603.95 | 1,629.75 | 1,629.75 | 1.03% | 8,870 |
| Jul 4, 2025 | 1,590.05 | 1,617.95 | 1,582.55 | 1,613.10 | 1,613.10 | 0.82% | 7,430 |
| Jul 3, 2025 | 1,602.15 | 1,630.00 | 1,597.80 | 1,600.05 | 1,600.05 | -0.08% | 12,868 |
| Jul 2, 2025 | 1,625.25 | 1,636.90 | 1,598.00 | 1,601.40 | 1,601.40 | -2.18% | 17,498 |
| Jul 1, 2025 | 1,684.80 | 1,684.80 | 1,625.00 | 1,637.15 | 1,637.15 | -1.28% | 17,364 |
| Jun 30, 2025 | 1,675.60 | 1,688.20 | 1,644.00 | 1,658.45 | 1,658.45 | -0.49% | 15,086 |
| Jun 27, 2025 | 1,699.00 | 1,705.85 | 1,660.05 | 1,666.70 | 1,666.70 | -1.90% | 14,834 |
| Jun 26, 2025 | 1,750.35 | 1,752.60 | 1,694.85 | 1,698.90 | 1,698.90 | -2.89% | 24,446 |
| Jun 25, 2025 | 1,735.05 | 1,754.95 | 1,709.75 | 1,749.45 | 1,749.45 | 1.29% | 11,846 |
| Jun 24, 2025 | 1,722.40 | 1,759.95 | 1,718.00 | 1,727.20 | 1,727.20 | 0.34% | 36,021 |
| Jun 23, 2025 | 1,684.00 | 1,726.00 | 1,671.15 | 1,721.40 | 1,721.40 | 0.23% | 37,052 |
| Jun 20, 2025 | 1,665.00 | 1,743.80 | 1,665.00 | 1,717.45 | 1,717.45 | 2.53% | 14,518 |
| Jun 19, 2025 | 1,678.90 | 1,705.00 | 1,666.50 | 1,675.15 | 1,675.15 | -1.04% | 31,095 |
| Jun 18, 2025 | 1,675.30 | 1,719.60 | 1,675.30 | 1,692.70 | 1,692.70 | 0.02% | 11,757 |
| Jun 17, 2025 | 1,708.00 | 1,727.05 | 1,687.05 | 1,692.40 | 1,692.40 | -0.43% | 31,383 |
| Jun 16, 2025 | 1,620.05 | 1,706.00 | 1,617.70 | 1,699.65 | 1,699.65 | 2.68% | 12,792 |
| Jun 13, 2025 | 1,604.80 | 1,662.15 | 1,593.70 | 1,655.35 | 1,655.35 | 0.97% | 10,364 |
| Jun 12, 2025 | 1,678.90 | 1,678.90 | 1,620.10 | 1,639.50 | 1,639.50 | -1.52% | 14,305 |
| Jun 11, 2025 | 1,677.70 | 1,688.60 | 1,651.65 | 1,664.85 | 1,664.85 | 0.22% | 14,850 |
| Jun 10, 2025 | 1,711.85 | 1,728.90 | 1,655.75 | 1,661.25 | 1,661.25 | -2.78% | 48,757 |
| Jun 9, 2025 | 1,750.05 | 1,751.00 | 1,683.25 | 1,708.70 | 1,708.70 | -0.49% | 61,361 |
| Jun 6, 2025 | 1,638.00 | 1,732.00 | 1,626.95 | 1,717.05 | 1,717.05 | 5.59% | 96,034 |
| Jun 5, 2025 | 1,595.20 | 1,650.00 | 1,584.20 | 1,626.15 | 1,626.15 | 2.81% | 66,081 |
| Jun 4, 2025 | 1,598.55 | 1,609.05 | 1,573.15 | 1,581.65 | 1,581.65 | -0.18% | 27,339 |
| Jun 3, 2025 | 1,541.00 | 1,591.45 | 1,532.30 | 1,584.45 | 1,584.45 | 2.82% | 62,781 |
| Jun 2, 2025 | 1,494.75 | 1,545.85 | 1,482.00 | 1,541.05 | 1,541.05 | 5.00% | 73,703 |