Prestige Estates Projects Limited (BOM:533274)
India · Delayed Price · Currency is INR 1,363.95
-34.85 (-2.49%)
At close: May 29, 2026
BOM:533274 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,385.05 | 1,423.00 | 1,354.80 | 1,363.95 | 1,363.95 | -2.49% | 940,346 |
| May 27, 2026 | 1,406.90 | 1,433.05 | 1,396.40 | 1,398.80 | 1,398.80 | -0.26% | 26,006 |
| May 26, 2026 | 1,415.60 | 1,415.60 | 1,380.90 | 1,402.45 | 1,402.45 | 0.12% | 79,740 |
| May 25, 2026 | 1,417.60 | 1,420.50 | 1,393.40 | 1,400.70 | 1,400.70 | 0.85% | 37,645 |
| May 22, 2026 | 1,426.90 | 1,426.90 | 1,343.60 | 1,388.95 | 1,388.95 | 0.28% | 58,944 |
| May 21, 2026 | 1,418.85 | 1,418.85 | 1,378.00 | 1,385.05 | 1,385.05 | -0.22% | 19,466 |
| May 20, 2026 | 1,381.45 | 1,393.90 | 1,340.55 | 1,388.05 | 1,388.05 | 0.88% | 11,754 |
| May 19, 2026 | 1,340.65 | 1,397.55 | 1,340.00 | 1,376.00 | 1,376.00 | 2.43% | 17,473 |
| May 18, 2026 | 1,321.05 | 1,348.00 | 1,298.45 | 1,343.40 | 1,343.40 | -0.01% | 271,036 |
| May 15, 2026 | 1,360.35 | 1,381.05 | 1,329.50 | 1,343.50 | 1,343.50 | -1.93% | 13,030 |
| May 14, 2026 | 1,366.15 | 1,392.15 | 1,342.00 | 1,369.95 | 1,369.95 | 0.52% | 20,001 |
| May 13, 2026 | 1,378.90 | 1,391.90 | 1,358.90 | 1,362.80 | 1,362.80 | -1.04% | 7,115 |
| May 12, 2026 | 1,479.95 | 1,479.95 | 1,350.00 | 1,377.10 | 1,377.10 | -5.33% | 18,225 |
| May 11, 2026 | 1,494.95 | 1,494.95 | 1,450.00 | 1,454.70 | 1,454.70 | -3.41% | 15,660 |
| May 8, 2026 | 1,481.00 | 1,515.15 | 1,478.25 | 1,506.00 | 1,506.00 | 1.51% | 15,928 |
| May 7, 2026 | 1,473.70 | 1,487.40 | 1,437.45 | 1,483.65 | 1,483.65 | 2.00% | 178,279 |
| May 6, 2026 | 1,456.65 | 1,457.65 | 1,430.00 | 1,454.60 | 1,454.60 | 1.56% | 18,005 |
| May 5, 2026 | 1,459.95 | 1,470.45 | 1,427.10 | 1,432.30 | 1,432.30 | -1.48% | 12,219 |
| May 4, 2026 | 1,414.00 | 1,471.95 | 1,414.00 | 1,453.80 | 1,453.80 | 2.89% | 14,032 |
| Apr 30, 2026 | 1,425.00 | 1,425.00 | 1,397.55 | 1,412.95 | 1,412.95 | -1.52% | 15,375 |
| Apr 29, 2026 | 1,401.90 | 1,454.25 | 1,401.90 | 1,434.75 | 1,434.75 | 2.09% | 22,308 |
| Apr 28, 2026 | 1,400.05 | 1,415.05 | 1,395.00 | 1,405.40 | 1,405.40 | 0.02% | 6,206 |
| Apr 27, 2026 | 1,399.55 | 1,418.00 | 1,379.45 | 1,405.05 | 1,405.05 | 2.41% | 20,401 |
| Apr 24, 2026 | 1,384.45 | 1,399.85 | 1,345.00 | 1,372.05 | 1,372.05 | -0.90% | 22,246 |
| Apr 23, 2026 | 1,419.35 | 1,419.90 | 1,376.85 | 1,384.45 | 1,384.45 | -1.36% | 13,654 |
| Apr 22, 2026 | 1,415.15 | 1,423.10 | 1,401.25 | 1,403.55 | 1,403.55 | 0.06% | 16,182 |
| Apr 21, 2026 | 1,375.00 | 1,419.60 | 1,375.00 | 1,402.70 | 1,402.70 | 2.13% | 16,387 |
| Apr 20, 2026 | 1,342.85 | 1,377.15 | 1,330.10 | 1,373.45 | 1,373.45 | 1.17% | 170,761 |
| Apr 17, 2026 | 1,344.55 | 1,362.85 | 1,333.00 | 1,357.50 | 1,357.50 | 1.47% | 102,770 |
| Apr 16, 2026 | 1,359.05 | 1,361.15 | 1,314.10 | 1,337.80 | 1,337.80 | -0.25% | 34,197 |
| Apr 15, 2026 | 1,349.75 | 1,349.75 | 1,324.10 | 1,341.10 | 1,341.10 | 2.82% | 183,424 |
| Apr 13, 2026 | 1,271.30 | 1,318.20 | 1,261.30 | 1,304.30 | 1,304.30 | -1.29% | 27,626 |
| Apr 10, 2026 | 1,333.85 | 1,353.00 | 1,313.95 | 1,321.30 | 1,321.30 | 0.24% | 828,234 |
| Apr 9, 2026 | 1,319.85 | 1,340.90 | 1,292.95 | 1,318.20 | 1,318.20 | -0.28% | 34,502 |
| Apr 8, 2026 | 1,300.05 | 1,347.10 | 1,287.25 | 1,321.90 | 1,321.90 | 8.13% | 90,652 |
| Apr 7, 2026 | 1,176.70 | 1,229.50 | 1,157.25 | 1,222.55 | 1,222.55 | 3.23% | 955,506 |
| Apr 6, 2026 | 1,154.50 | 1,199.00 | 1,134.30 | 1,184.25 | 1,184.25 | 2.74% | 175,618 |
| Apr 2, 2026 | 1,141.60 | 1,159.70 | 1,090.45 | 1,152.70 | 1,152.70 | 0.67% | 2,298,157 |
| Apr 1, 2026 | 1,148.55 | 1,166.40 | 1,137.25 | 1,145.00 | 1,145.00 | 1.67% | 23,438 |
| Mar 30, 2026 | 1,150.15 | 1,163.20 | 1,117.00 | 1,126.20 | 1,126.20 | -3.97% | 38,979 |
| 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 |