Prestige Estates Projects Limited (BOM:533274)
India · Delayed Price · Currency is INR 1,616.40
+21.90 (1.37%)
At close: Jul 31, 2026
BOM:533274 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,609.95 | 1,621.00 | 1,586.00 | 1,616.40 | 1,616.40 | 1.37% | 20,542 |
| Jul 30, 2026 | 1,590.15 | 1,630.40 | 1,590.15 | 1,594.50 | 1,594.50 | -4.64% | 70,938 |
| Jul 29, 2026 | 1,687.55 | 1,701.70 | 1,659.10 | 1,672.00 | 1,672.00 | -0.65% | 180,727 |
| Jul 28, 2026 | 1,642.95 | 1,688.00 | 1,639.00 | 1,683.00 | 1,683.00 | 2.33% | 19,936 |
| Jul 27, 2026 | 1,602.80 | 1,649.00 | 1,602.80 | 1,644.60 | 1,644.60 | 3.30% | 21,758 |
| Jul 24, 2026 | 1,621.90 | 1,621.90 | 1,579.75 | 1,592.10 | 1,592.10 | -1.90% | 82,446 |
| Jul 23, 2026 | 1,666.00 | 1,674.00 | 1,620.00 | 1,622.95 | 1,622.95 | -2.36% | 12,068 |
| Jul 22, 2026 | 1,709.95 | 1,709.95 | 1,651.60 | 1,662.20 | 1,662.20 | -2.57% | 14,419 |
| Jul 21, 2026 | 1,655.60 | 1,712.80 | 1,655.60 | 1,706.10 | 1,706.10 | 2.21% | 21,853 |
| Jul 20, 2026 | 1,673.45 | 1,690.85 | 1,660.10 | 1,669.20 | 1,669.20 | -1.45% | 16,660 |
| Jul 17, 2026 | 1,644.00 | 1,697.70 | 1,635.00 | 1,693.75 | 1,693.75 | 3.19% | 114,893 |
| Jul 16, 2026 | 1,692.00 | 1,692.05 | 1,631.80 | 1,641.45 | 1,641.45 | -2.64% | 347,082 |
| Jul 15, 2026 | 1,701.00 | 1,715.00 | 1,682.30 | 1,685.90 | 1,685.90 | -0.40% | 10,425 |
| Jul 14, 2026 | 1,695.45 | 1,727.80 | 1,685.35 | 1,692.70 | 1,692.70 | -1.79% | 21,817 |
| Jul 13, 2026 | 1,724.25 | 1,729.85 | 1,688.55 | 1,723.55 | 1,723.55 | -0.51% | 317,274 |
| Jul 10, 2026 | 1,689.90 | 1,740.85 | 1,654.90 | 1,732.35 | 1,732.35 | 3.40% | 59,410 |
| Jul 9, 2026 | 1,634.35 | 1,682.00 | 1,634.35 | 1,675.45 | 1,675.45 | 2.65% | 14,807 |
| Jul 8, 2026 | 1,659.95 | 1,688.85 | 1,618.00 | 1,632.20 | 1,632.20 | -2.39% | 152,078 |
| Jul 7, 2026 | 1,714.95 | 1,714.95 | 1,660.00 | 1,672.25 | 1,672.25 | -1.83% | 59,886 |
| Jul 6, 2026 | 1,689.55 | 1,716.80 | 1,667.00 | 1,703.50 | 1,703.50 | 2.15% | 464,992 |
| Jul 3, 2026 | 1,689.55 | 1,698.00 | 1,647.95 | 1,667.70 | 1,667.70 | -0.42% | 297,331 |
| Jul 2, 2026 | 1,649.65 | 1,682.00 | 1,636.80 | 1,674.65 | 1,674.65 | 3.09% | 61,720 |
| Jul 1, 2026 | 1,587.95 | 1,630.00 | 1,564.90 | 1,624.40 | 1,624.40 | 3.90% | 678,058 |
| Jun 30, 2026 | 1,566.45 | 1,576.25 | 1,543.50 | 1,563.50 | 1,563.50 | 1.59% | 20,082 |
| Jun 29, 2026 | 1,574.60 | 1,574.60 | 1,524.95 | 1,539.00 | 1,539.00 | -1.02% | 318,056 |
| Jun 25, 2026 | 1,562.25 | 1,576.00 | 1,548.55 | 1,554.80 | 1,554.80 | 0.86% | 32,061 |
| Jun 24, 2026 | 1,492.15 | 1,544.10 | 1,492.15 | 1,541.50 | 1,541.50 | 2.00% | 149,455 |
| Jun 23, 2026 | 1,495.90 | 1,580.65 | 1,495.90 | 1,511.30 | 1,511.30 | -0.05% | 218,103 |
| Jun 22, 2026 | 1,495.40 | 1,525.00 | 1,495.00 | 1,512.05 | 1,512.05 | 0.97% | 101,861 |
| Jun 19, 2026 | 1,509.20 | 1,509.20 | 1,474.00 | 1,497.55 | 1,497.55 | -2.00% | 19,375 |
| Jun 18, 2026 | 1,515.35 | 1,535.00 | 1,498.00 | 1,528.05 | 1,528.05 | 0.56% | 119,051 |
| Jun 17, 2026 | 1,519.50 | 1,525.00 | 1,491.70 | 1,519.55 | 1,519.55 | -0.15% | 71,490 |
| Jun 16, 2026 | 1,479.95 | 1,527.60 | 1,461.15 | 1,521.80 | 1,521.80 | 3.35% | 28,457 |
| Jun 15, 2026 | 1,441.45 | 1,481.95 | 1,401.40 | 1,472.45 | 1,472.45 | 6.21% | 23,685 |
| Jun 12, 2026 | 1,333.40 | 1,392.35 | 1,333.40 | 1,386.30 | 1,386.30 | 4.29% | 26,793 |
| Jun 11, 2026 | 1,315.05 | 1,335.20 | 1,310.80 | 1,329.30 | 1,329.30 | 0.15% | 5,384 |
| Jun 10, 2026 | 1,348.00 | 1,359.00 | 1,319.90 | 1,327.25 | 1,327.25 | -1.84% | 5,624 |
| Jun 9, 2026 | 1,330.65 | 1,360.50 | 1,330.65 | 1,352.15 | 1,352.15 | 1.91% | 8,085 |
| Jun 8, 2026 | 1,361.30 | 1,375.10 | 1,316.65 | 1,326.75 | 1,326.75 | -3.90% | 67,776 |
| Jun 5, 2026 | 1,370.00 | 1,409.10 | 1,363.30 | 1,380.65 | 1,380.65 | 1.75% | 38,662 |
| Jun 4, 2026 | 1,334.05 | 1,365.00 | 1,324.75 | 1,356.85 | 1,356.85 | 0.99% | 12,492 |
| Jun 3, 2026 | 1,403.95 | 1,403.95 | 1,337.00 | 1,343.60 | 1,343.60 | -3.65% | 137,345 |
| Jun 2, 2026 | 1,359.50 | 1,402.45 | 1,343.90 | 1,394.45 | 1,394.45 | 2.74% | 6,939 |
| Jun 1, 2026 | 1,371.60 | 1,388.75 | 1,350.80 | 1,357.30 | 1,357.30 | -0.49% | 7,786 |
| 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 |