Prestige Estates Projects Limited (BOM:533274)
India · Delayed Price · Currency is INR 1,427.85
+2.85 (0.20%)
At close: Sep 16, 2026
BOM:533274 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 6,414 |
| 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% | 11,894 |
| 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 |
| Aug 14, 2026 | 1,625.90 | 1,625.90 | 1,583.00 | 1,587.60 | 1,587.60 | -1.16% | 47,131 |
| Aug 13, 2026 | 1,590.80 | 1,616.00 | 1,570.70 | 1,606.30 | 1,606.30 | 2.12% | 10,246 |
| Aug 12, 2026 | 1,599.00 | 1,599.00 | 1,556.30 | 1,575.00 | 1,573.00 | -0.44% | 9,330 |
| Aug 11, 2026 | 1,600.25 | 1,639.75 | 1,574.15 | 1,582.00 | 1,579.99 | -0.67% | 111,465 |
| Aug 10, 2026 | 1,608.90 | 1,608.90 | 1,563.85 | 1,592.65 | 1,590.63 | 0.77% | 105,497 |
| Aug 7, 2026 | 1,576.00 | 1,599.00 | 1,568.00 | 1,580.55 | 1,578.54 | 0.29% | 11,217 |
| Aug 6, 2026 | 1,607.00 | 1,613.00 | 1,571.10 | 1,576.00 | 1,574.00 | -1.50% | 21,598 |
| Aug 5, 2026 | 1,611.70 | 1,640.00 | 1,592.90 | 1,600.00 | 1,597.97 | 2.89% | 20,194 |
| Aug 4, 2026 | 1,634.30 | 1,651.00 | 1,555.00 | 1,555.00 | 1,553.03 | -4.78% | 20,728 |
| Aug 3, 2026 | 1,603.15 | 1,633.00 | 1,603.15 | 1,633.00 | 1,630.93 | 1.03% | 7,768 |
| Jul 31, 2026 | 1,609.95 | 1,621.00 | 1,586.00 | 1,616.40 | 1,614.35 | 1.37% | 20,542 |
| Jul 30, 2026 | 1,590.15 | 1,630.40 | 1,590.15 | 1,594.50 | 1,592.48 | -4.64% | 70,938 |
| Jul 29, 2026 | 1,687.55 | 1,701.70 | 1,659.10 | 1,672.00 | 1,669.88 | -0.65% | 180,727 |
| Jul 28, 2026 | 1,642.95 | 1,688.00 | 1,639.00 | 1,683.00 | 1,680.86 | 2.33% | 19,936 |
| Jul 27, 2026 | 1,602.80 | 1,649.00 | 1,602.80 | 1,644.60 | 1,642.51 | 3.30% | 21,758 |
| Jul 24, 2026 | 1,621.90 | 1,621.90 | 1,579.75 | 1,592.10 | 1,590.08 | -1.90% | 82,446 |
| Jul 23, 2026 | 1,666.00 | 1,674.00 | 1,620.00 | 1,622.95 | 1,620.89 | -2.36% | 12,068 |
| Jul 22, 2026 | 1,709.95 | 1,709.95 | 1,651.60 | 1,662.20 | 1,660.09 | -2.57% | 14,419 |
| Jul 21, 2026 | 1,655.60 | 1,712.80 | 1,655.60 | 1,706.10 | 1,703.93 | 2.21% | 21,853 |
| Jul 20, 2026 | 1,673.45 | 1,690.85 | 1,660.10 | 1,669.20 | 1,667.08 | -1.45% | 16,660 |
| Jul 17, 2026 | 1,644.00 | 1,697.70 | 1,635.00 | 1,693.75 | 1,691.60 | 3.19% | 114,893 |
| Jul 16, 2026 | 1,692.00 | 1,692.05 | 1,631.80 | 1,641.45 | 1,639.37 | -2.64% | 347,082 |
| Jul 15, 2026 | 1,701.00 | 1,715.00 | 1,682.30 | 1,685.90 | 1,683.76 | -0.40% | 10,425 |
| Jul 14, 2026 | 1,695.45 | 1,727.80 | 1,685.35 | 1,692.70 | 1,690.55 | -1.79% | 21,817 |
| Jul 13, 2026 | 1,724.25 | 1,729.85 | 1,688.55 | 1,723.55 | 1,721.36 | -0.51% | 317,274 |
| Jul 10, 2026 | 1,689.90 | 1,740.85 | 1,654.90 | 1,732.35 | 1,730.15 | 3.40% | 59,410 |
| Jul 9, 2026 | 1,634.35 | 1,682.00 | 1,634.35 | 1,675.45 | 1,673.32 | 2.65% | 14,807 |
| Jul 8, 2026 | 1,659.95 | 1,688.85 | 1,618.00 | 1,632.20 | 1,630.13 | -2.39% | 152,078 |