Prudent Corporate Advisory Services Limited (BOM:543527)
India · Delayed Price · Currency is INR 3,347.55
-16.70 (-0.50%)
At close: Aug 21, 2026
BOM:543527 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 3,320.10 | 3,373.00 | 3,320.05 | 3,347.55 | 3,347.55 | -0.50% | 71,814 |
| Aug 20, 2026 | 3,420.00 | 3,425.00 | 3,350.05 | 3,364.25 | 3,364.25 | -0.87% | 1,466 |
| Aug 19, 2026 | 3,366.00 | 3,417.45 | 3,325.10 | 3,393.65 | 3,393.65 | 1.11% | 2,120 |
| Aug 18, 2026 | 3,368.00 | 3,405.00 | 3,315.80 | 3,356.40 | 3,356.40 | 0.50% | 1,173 |
| Aug 17, 2026 | 3,300.00 | 3,350.00 | 3,300.00 | 3,339.70 | 3,339.70 | 2.59% | 1,832 |
| Aug 14, 2026 | 3,305.70 | 3,376.00 | 3,247.05 | 3,255.35 | 3,255.35 | -2.18% | 2,309 |
| Aug 13, 2026 | 3,397.70 | 3,397.70 | 3,280.00 | 3,328.00 | 3,328.00 | -1.06% | 209,549 |
| Aug 12, 2026 | 3,443.45 | 3,443.45 | 3,339.20 | 3,363.80 | 3,363.80 | -1.25% | 1,578 |
| Aug 11, 2026 | 3,410.00 | 3,430.00 | 3,305.95 | 3,406.40 | 3,406.40 | 0.94% | 2,505 |
| Aug 10, 2026 | 3,371.20 | 3,406.00 | 3,340.00 | 3,374.80 | 3,374.80 | -0.32% | 2,778 |
| Aug 7, 2026 | 3,275.00 | 3,409.00 | 3,270.00 | 3,385.80 | 3,385.80 | 3.58% | 3,373 |
| Aug 6, 2026 | 3,368.00 | 3,368.00 | 3,236.95 | 3,268.90 | 3,268.90 | -2.02% | 1,949 |
| Aug 5, 2026 | 3,293.40 | 3,391.00 | 3,293.40 | 3,336.35 | 3,336.35 | 1.33% | 1,194 |
| Aug 4, 2026 | 3,362.95 | 3,394.50 | 3,260.00 | 3,292.50 | 3,292.50 | -2.12% | 106,736 |
| Aug 3, 2026 | 3,295.00 | 3,380.00 | 3,269.25 | 3,363.95 | 3,363.95 | 2.15% | 3,239 |
| Jul 31, 2026 | 3,248.40 | 3,339.75 | 3,177.80 | 3,293.10 | 3,293.10 | 2.33% | 2,683 |
| Jul 30, 2026 | 3,153.00 | 3,229.50 | 3,090.05 | 3,218.20 | 3,218.20 | 2.08% | 1,650 |
| Jul 29, 2026 | 3,150.00 | 3,240.15 | 3,113.00 | 3,152.55 | 3,152.55 | 1.83% | 98,256 |
| Jul 28, 2026 | 2,865.85 | 3,123.20 | 2,865.85 | 3,095.90 | 3,095.90 | 7.88% | 5,751 |
| Jul 27, 2026 | 2,900.30 | 3,028.85 | 2,842.80 | 2,869.75 | 2,869.75 | 0.25% | 5,517 |
| Jul 24, 2026 | 2,835.00 | 2,871.30 | 2,764.60 | 2,862.50 | 2,862.50 | -0.50% | 14,626 |
| Jul 23, 2026 | 2,829.50 | 2,892.00 | 2,829.50 | 2,876.85 | 2,876.85 | 0.19% | 1,886 |
| Jul 22, 2026 | 2,890.60 | 2,906.05 | 2,860.45 | 2,871.45 | 2,871.45 | -1.53% | 32,583 |
| Jul 21, 2026 | 2,829.00 | 2,922.75 | 2,810.00 | 2,916.20 | 2,916.20 | 3.10% | 976 |
| Jul 20, 2026 | 2,886.10 | 2,892.05 | 2,819.25 | 2,828.40 | 2,828.40 | -2.16% | 398 |
| Jul 17, 2026 | 2,842.55 | 2,897.80 | 2,823.60 | 2,890.75 | 2,890.75 | 1.20% | 637 |
| Jul 16, 2026 | 2,963.75 | 2,963.75 | 2,855.90 | 2,860.05 | 2,856.55 | -2.40% | 1,810 |
| Jul 15, 2026 | 2,995.65 | 3,001.90 | 2,920.50 | 2,930.45 | 2,926.86 | -1.69% | 531 |
| Jul 14, 2026 | 3,070.05 | 3,070.05 | 2,954.40 | 2,980.75 | 2,977.10 | -2.95% | 1,621 |
| Jul 13, 2026 | 2,962.70 | 3,078.00 | 2,962.70 | 3,071.25 | 3,067.49 | 3.14% | 1,368 |
| Jul 10, 2026 | 2,982.95 | 3,019.45 | 2,966.00 | 2,977.65 | 2,974.01 | 0.72% | 674 |
| Jul 9, 2026 | 2,890.60 | 3,016.60 | 2,890.60 | 2,956.50 | 2,952.88 | 1.31% | 1,156 |
| Jul 8, 2026 | 2,992.50 | 3,022.30 | 2,904.70 | 2,918.15 | 2,914.58 | -3.01% | 2,078 |
| Jul 7, 2026 | 3,017.70 | 3,020.00 | 2,983.60 | 3,008.60 | 3,004.92 | -0.57% | 12,003 |
| Jul 6, 2026 | 3,017.10 | 3,061.40 | 2,958.60 | 3,025.90 | 3,022.20 | 0.83% | 591 |
| Jul 3, 2026 | 2,996.95 | 3,020.30 | 2,991.25 | 3,001.10 | 2,997.43 | 0.06% | 1,391 |
| Jul 2, 2026 | 2,977.00 | 3,018.65 | 2,951.10 | 2,999.20 | 2,995.53 | 0.75% | 646 |
| Jul 1, 2026 | 2,925.40 | 3,063.10 | 2,925.40 | 2,977.00 | 2,973.36 | -0.17% | 427 |
| Jun 30, 2026 | 2,984.30 | 3,005.35 | 2,939.40 | 2,982.15 | 2,978.50 | 0.66% | 1,073 |
| Jun 29, 2026 | 3,025.95 | 3,034.10 | 2,950.65 | 2,962.55 | 2,958.92 | -0.68% | 279 |
| Jun 25, 2026 | 2,936.45 | 2,998.30 | 2,936.45 | 2,982.90 | 2,979.25 | -0.27% | 1,225 |
| Jun 24, 2026 | 3,049.55 | 3,049.60 | 2,961.65 | 2,990.95 | 2,987.29 | -1.94% | 20,683 |
| Jun 23, 2026 | 3,073.00 | 3,158.85 | 3,041.20 | 3,050.15 | 3,046.42 | -0.94% | 823 |
| Jun 22, 2026 | 3,074.95 | 3,118.85 | 3,024.40 | 3,079.05 | 3,075.28 | 1.71% | 1,848 |
| Jun 19, 2026 | 2,954.00 | 3,043.90 | 2,920.00 | 3,027.25 | 3,023.55 | 2.28% | 2,342 |
| Jun 18, 2026 | 3,071.10 | 3,088.00 | 2,918.00 | 2,959.85 | 2,956.23 | -3.08% | 33,827 |
| Jun 17, 2026 | 3,028.15 | 3,060.00 | 3,002.60 | 3,053.85 | 3,050.11 | 0.80% | 25,394 |
| Jun 16, 2026 | 3,014.55 | 3,051.00 | 2,972.15 | 3,029.75 | 3,026.04 | 0.99% | 866 |
| Jun 15, 2026 | 2,948.85 | 3,054.40 | 2,885.00 | 3,000.15 | 2,996.48 | 3.29% | 2,040 |
| Jun 12, 2026 | 2,888.80 | 2,913.30 | 2,819.40 | 2,904.70 | 2,901.15 | 3.40% | 2,140 |