Prestige Estates Projects Limited (BOM:533274)
India · Delayed Price · Currency is INR 1,398.35
-34.65 (-2.42%)
At close: Oct 28, 2026
BOM:533274 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 1,424.95 | 1,424.95 | 1,391.40 | 1,398.35 | 1,398.35 | -2.42% | 19,019 |
| Oct 27, 2026 | 1,409.35 | 1,434.30 | 1,389.20 | 1,433.00 | 1,433.00 | 3.09% | 2,962 |
| Oct 26, 2026 | 1,377.30 | 1,408.70 | 1,371.25 | 1,390.00 | 1,390.00 | -0.71% | 109,848 |
| Oct 23, 2026 | 1,421.10 | 1,422.00 | 1,365.60 | 1,400.00 | 1,400.00 | -1.48% | 14,510 |
| Oct 22, 2026 | 1,455.00 | 1,455.00 | 1,412.25 | 1,421.00 | 1,421.00 | -2.34% | 4,785 |
| Oct 21, 2026 | 1,469.15 | 1,485.00 | 1,427.80 | 1,455.00 | 1,455.00 | -0.96% | 7,623 |
| Oct 19, 2026 | 1,495.00 | 1,501.45 | 1,465.00 | 1,469.10 | 1,469.10 | -1.15% | 5,031 |
| Oct 16, 2026 | 1,488.40 | 1,495.65 | 1,467.00 | 1,486.20 | 1,486.20 | -0.26% | 6,645 |
| Oct 15, 2026 | 1,459.50 | 1,490.00 | 1,457.90 | 1,490.00 | 1,490.00 | 1.37% | 8,973 |
| Oct 14, 2026 | 1,492.60 | 1,503.50 | 1,465.45 | 1,469.80 | 1,469.80 | -0.78% | 115,428 |
| Oct 13, 2026 | 1,431.45 | 1,482.70 | 1,418.55 | 1,481.30 | 1,481.30 | 4.38% | 106,307 |
| Oct 12, 2026 | 1,410.10 | 1,430.35 | 1,410.10 | 1,419.10 | 1,419.10 | 0.46% | 4,021 |
| Oct 9, 2026 | 1,411.65 | 1,425.80 | 1,403.90 | 1,412.65 | 1,412.65 | 0.28% | 6,099 |
| Oct 8, 2026 | 1,435.00 | 1,440.05 | 1,389.65 | 1,408.70 | 1,408.70 | -1.79% | 17,974 |
| Oct 7, 2026 | 1,460.45 | 1,460.85 | 1,426.00 | 1,434.40 | 1,434.40 | -1.76% | 5,763 |
| Oct 6, 2026 | 1,450.00 | 1,465.00 | 1,439.00 | 1,460.10 | 1,460.10 | 1.04% | 12,183 |
| Oct 5, 2026 | 1,482.90 | 1,499.00 | 1,445.00 | 1,445.00 | 1,445.00 | -3.29% | 39,223 |
| Oct 1, 2026 | 1,471.15 | 1,501.45 | 1,445.60 | 1,494.10 | 1,494.10 | 0.82% | 29,455 |
| Sep 30, 2026 | 1,416.35 | 1,492.75 | 1,416.35 | 1,482.00 | 1,482.00 | 4.22% | 31,677 |
| Sep 29, 2026 | 1,462.45 | 1,462.55 | 1,420.25 | 1,422.00 | 1,422.00 | -2.10% | 4,640 |
| Sep 28, 2026 | 1,478.00 | 1,478.00 | 1,438.05 | 1,452.45 | 1,452.45 | -1.40% | 10,982 |
| Sep 25, 2026 | 1,464.05 | 1,486.30 | 1,450.85 | 1,473.00 | 1,473.00 | -0.33% | 12,359 |
| Sep 24, 2026 | 1,484.30 | 1,494.90 | 1,469.65 | 1,477.95 | 1,477.95 | -0.65% | 4,246 |
| Sep 23, 2026 | 1,480.00 | 1,507.80 | 1,480.00 | 1,487.65 | 1,487.65 | 1.02% | 4,427 |
| Sep 22, 2026 | 1,484.65 | 1,495.15 | 1,465.00 | 1,472.65 | 1,472.65 | 0.19% | 304,622 |
| Sep 21, 2026 | 1,439.05 | 1,477.10 | 1,439.05 | 1,469.80 | 1,469.80 | 0.81% | 6,783 |
| Sep 18, 2026 | 1,450.35 | 1,471.50 | 1,440.05 | 1,458.00 | 1,458.00 | 0.90% | 9,371 |
| Sep 17, 2026 | 1,423.95 | 1,455.00 | 1,418.70 | 1,444.95 | 1,444.95 | 1.20% | 10,534 |
| Sep 16, 2026 | 1,418.40 | 1,440.70 | 1,408.95 | 1,427.85 | 1,427.85 | 0.20% | 11,950 |
| Sep 15, 2026 | 1,498.00 | 1,512.00 | 1,423.70 | 1,425.00 | 1,425.00 | -5.32% | 27,284 |
| Sep 11, 2026 | 1,525.15 | 1,525.15 | 1,468.55 | 1,505.00 | 1,505.00 | -2.52% | 28,591 |
| Sep 10, 2026 | 1,533.25 | 1,543.95 | 1,519.50 | 1,543.95 | 1,543.95 | 0.14% | 7,266 |
| Sep 9, 2026 | 1,559.95 | 1,559.95 | 1,535.00 | 1,541.85 | 1,541.85 | -1.48% | 6,419 |
| Sep 8, 2026 | 1,549.95 | 1,565.55 | 1,533.00 | 1,565.00 | 1,565.00 | 0.39% | 18,735 |
| Sep 7, 2026 | 1,594.05 | 1,594.05 | 1,555.00 | 1,558.85 | 1,558.85 | -3.06% | 16,439 |
| Sep 4, 2026 | 1,623.95 | 1,645.40 | 1,566.40 | 1,608.00 | 1,608.00 | -1.05% | 33,577 |
| Sep 3, 2026 | 1,590.00 | 1,641.00 | 1,586.25 | 1,625.00 | 1,625.00 | 2.91% | 124,215 |
| Sep 2, 2026 | 1,566.10 | 1,579.00 | 1,523.00 | 1,579.00 | 1,579.00 | 0.80% | 121,365 |
| Sep 1, 2026 | 1,608.30 | 1,608.30 | 1,548.80 | 1,566.50 | 1,566.50 | -1.66% | 163,080 |
| Aug 31, 2026 | 1,605.95 | 1,605.95 | 1,542.65 | 1,593.00 | 1,593.00 | 0.31% | 12,078 |
| Aug 28, 2026 | 1,628.30 | 1,628.30 | 1,586.00 | 1,588.05 | 1,588.05 | -1.61% | 4,272 |
| Aug 27, 2026 | 1,634.80 | 1,634.80 | 1,610.20 | 1,614.10 | 1,614.10 | 0.01% | 5,558 |
| Aug 26, 2026 | 1,645.75 | 1,648.50 | 1,613.95 | 1,613.95 | 1,613.95 | -0.22% | 15,429 |
| Aug 25, 2026 | 1,634.85 | 1,634.85 | 1,606.40 | 1,617.50 | 1,617.50 | -0.68% | 8,450 |
| Aug 24, 2026 | 1,649.90 | 1,649.90 | 1,618.40 | 1,628.50 | 1,628.50 | -0.12% | 12,156 |
| Aug 21, 2026 | 1,586.00 | 1,653.20 | 1,586.00 | 1,630.50 | 1,630.50 | 2.91% | 58,220 |
| Aug 20, 2026 | 1,591.00 | 1,610.00 | 1,581.60 | 1,584.45 | 1,584.45 | 0.60% | 4,465 |
| Aug 19, 2026 | 1,585.55 | 1,592.60 | 1,570.00 | 1,575.00 | 1,575.00 | -0.99% | 8,588 |
| Aug 18, 2026 | 1,580.20 | 1,612.70 | 1,563.10 | 1,590.75 | 1,590.75 | -0.11% | 282,797 |
| Aug 17, 2026 | 1,611.10 | 1,611.10 | 1,563.65 | 1,592.55 | 1,592.55 | 0.31% | 17,546 |