Skip to main content
logo
Prudent Corporate Advisory Services Limited (BOM:543527)
India flag India · Delayed Price · Currency is INR
2,965.10
+64.55 (2.23%)
At close: Sep 19, 2025

BOM:543527 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 20252,877.102,994.952,877.052,965.102,965.102.23%565
Sep 18, 20252,988.803,002.002,892.652,900.552,900.55-1.74%1,357
Sep 17, 20252,998.653,048.002,929.052,951.952,951.95-1.26%1,108
Sep 16, 20252,958.803,009.652,909.902,989.702,989.702.00%2,285
Sep 15, 20252,831.952,980.002,795.752,931.202,931.204.67%2,333
Sep 12, 20252,841.252,848.852,775.952,800.402,800.40-1.53%2,007
Sep 11, 20252,873.202,921.752,831.152,844.002,844.00-2.68%1,285
Sep 10, 20252,816.602,952.702,816.552,922.402,922.403.76%2,494
Sep 9, 20252,840.002,840.002,780.002,816.452,816.45-0.90%1,842
Sep 8, 20252,765.152,873.152,690.902,842.002,842.005.18%1,550
Sep 5, 20252,732.152,798.902,694.002,702.052,702.05-1.75%409
Sep 4, 20252,799.852,799.952,749.102,750.252,750.25-0.98%806
Sep 3, 20252,799.952,799.952,740.002,777.402,777.401.32%944
Sep 2, 20252,732.152,772.902,729.902,741.352,741.35-0.30%1,810
Sep 1, 20252,773.952,801.552,743.452,749.652,749.65-1.66%637
Aug 29, 20252,833.952,833.952,771.952,796.052,796.05-1.41%1,427
Aug 28, 20252,810.002,843.752,748.552,836.052,836.050.12%1,203
Aug 26, 20252,899.352,899.352,815.052,832.752,832.75-2.30%1,250
Aug 25, 20252,923.952,945.802,871.452,899.352,899.350.16%4,499
Aug 22, 20252,811.202,926.552,811.202,894.802,894.801.63%2,425
Aug 21, 20252,828.002,880.002,793.302,848.352,848.350.88%1,953
Aug 20, 20252,761.152,850.002,761.152,823.552,823.551.30%1,409
Aug 19, 20252,820.052,860.002,773.002,787.252,787.25-1.55%1,244
Aug 18, 20252,697.852,851.152,697.852,831.052,831.056.09%2,990
Aug 14, 20252,692.802,705.802,660.002,668.452,668.45-1.29%945
Aug 13, 20252,617.152,718.102,617.152,703.452,703.452.84%2,905
Aug 12, 20252,623.052,695.002,612.602,628.902,628.90-0.81%1,508
Aug 11, 20252,649.952,656.702,581.952,650.352,650.350.44%2,305
Aug 8, 20252,732.702,732.702,626.002,638.752,638.75-2.96%1,173
Aug 7, 20252,637.002,739.902,606.552,719.102,719.103.12%4,172
Aug 6, 20252,537.002,650.002,495.352,636.952,636.954.08%3,312
Aug 5, 20252,590.052,628.252,509.002,533.652,533.65-2.69%3,069
Aug 4, 20252,600.052,668.502,585.002,603.802,603.80-3.07%3,316
Aug 1, 20252,908.202,910.052,635.252,686.302,686.30-7.63%6,585
Jul 31, 20252,960.303,091.952,879.602,908.102,908.10-5.08%6,728
Jul 30, 20252,995.003,082.202,965.003,063.803,063.801.97%3,593
Jul 29, 20252,921.053,012.802,895.103,004.753,004.752.52%2,000
Jul 28, 20252,898.602,965.902,882.802,930.852,930.851.11%2,637
Jul 25, 20252,965.652,974.602,874.102,898.602,898.60-2.61%1,588
Jul 24, 20252,941.153,000.002,941.152,976.252,976.250.18%574
Jul 23, 20253,011.853,011.852,944.002,971.052,971.05-0.92%1,370
Jul 22, 20253,039.353,039.352,980.002,998.702,998.70-0.21%1,551
Jul 21, 20252,984.403,015.002,947.753,005.103,005.100.77%4,711
Jul 18, 20252,918.653,000.002,905.002,982.002,982.002.68%8,418
Jul 17, 20252,794.002,920.002,794.002,904.052,901.554.59%2,246
Jul 16, 20252,758.852,825.952,716.702,776.652,774.261.44%802
Jul 15, 20252,709.952,760.002,692.952,737.202,734.841.48%1,024
Jul 14, 20252,655.002,709.952,631.352,697.202,694.882.10%1,623
Jul 11, 20252,721.952,729.902,625.002,641.802,639.53-2.14%1,323
Jul 10, 20252,600.052,715.252,600.052,699.502,697.18-0.39%1,640