Skip to main content
logo
Prudent Corporate Advisory Services Limited (BOM:543527)
India flag India · Delayed Price · Currency is INR
2,636.10
-86.50 (-3.18%)
At close: Oct 29, 2025

BOM:543527 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20252,278.302,666.952,278.302,636.102,636.10-3.18%7,690
Oct 28, 20252,725.952,733.902,695.002,722.602,722.600.38%328
Oct 27, 20252,702.202,758.002,702.202,712.202,712.20-0.51%514
Oct 24, 20252,789.052,789.052,698.802,726.152,726.15-1.92%538
Oct 23, 20252,632.202,801.502,632.202,779.652,779.653.79%1,139
Oct 21, 20252,678.852,699.002,666.052,678.052,678.050.56%636
Oct 20, 20252,666.702,670.852,623.202,663.152,663.15-0.03%456
Oct 17, 20252,681.702,698.002,650.002,663.852,663.85-0.78%945
Oct 16, 20252,660.052,734.002,660.002,684.902,684.900.53%1,178
Oct 15, 20252,606.152,685.252,606.002,670.852,670.852.47%1,320
Oct 14, 20252,643.602,663.602,590.602,606.552,606.55-1.14%1,145
Oct 13, 20252,717.752,724.102,629.802,636.602,636.60-1.86%545
Oct 10, 20252,601.552,711.652,601.552,686.502,686.502.44%1,569
Oct 9, 20252,635.052,670.002,610.252,622.502,622.50-1.44%1,319
Oct 8, 20252,623.002,685.902,608.752,660.852,660.851.57%1,554
Oct 7, 20252,631.052,651.902,611.402,619.752,619.75-0.46%926
Oct 6, 20252,622.052,695.402,622.052,631.902,631.90-0.52%1,672
Oct 3, 20252,633.202,686.002,633.002,645.652,645.650.13%1,618
Oct 1, 20252,583.052,649.402,583.052,642.252,642.252.44%1,097
Sep 30, 20252,543.002,588.852,536.452,579.352,579.351.43%1,191
Sep 29, 20252,562.052,591.052,514.652,543.002,543.00-0.40%2,752
Sep 26, 20252,743.702,743.702,544.052,553.152,553.15-8.35%9,062
Sep 25, 20252,828.752,867.002,656.052,785.702,785.700.57%6,001
Sep 24, 20252,823.202,834.852,763.452,770.002,770.00-1.24%1,263
Sep 23, 20252,938.802,938.802,788.552,804.702,804.70-2.77%1,596
Sep 22, 20252,900.552,953.302,860.002,884.602,884.60-2.71%2,132
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