Skip to main content
logo
Prudent Corporate Advisory Services Limited (BOM:543527)
India flag India · Delayed Price · Currency is INR
3,293.10
+74.90 (2.33%)
At close: Jul 31, 2026

BOM:543527 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20263,248.403,339.753,177.803,293.103,293.102.33%2,683
Jul 30, 20263,153.003,229.503,090.053,218.203,218.202.08%1,650
Jul 29, 20263,150.003,240.153,113.003,152.553,152.551.83%98,256
Jul 28, 20262,865.853,123.202,865.853,095.903,095.907.88%5,751
Jul 27, 20262,900.303,028.852,842.802,869.752,869.750.25%5,517
Jul 24, 20262,835.002,871.302,764.602,862.502,862.50-0.50%14,626
Jul 23, 20262,829.502,892.002,829.502,876.852,876.850.19%1,886
Jul 22, 20262,890.602,906.052,860.452,871.452,871.45-1.53%32,583
Jul 21, 20262,829.002,922.752,810.002,916.202,916.203.10%976
Jul 20, 20262,886.102,892.052,819.252,828.402,828.40-2.16%398
Jul 17, 20262,842.552,897.802,823.602,890.752,890.751.20%637
Jul 16, 20262,963.752,963.752,855.902,860.052,856.55-2.40%1,810
Jul 15, 20262,995.653,001.902,920.502,930.452,926.86-1.69%531
Jul 14, 20263,070.053,070.052,954.402,980.752,977.10-2.95%1,621
Jul 13, 20262,962.703,078.002,962.703,071.253,067.493.14%1,368
Jul 10, 20262,982.953,019.452,966.002,977.652,974.010.72%674
Jul 9, 20262,890.603,016.602,890.602,956.502,952.881.31%1,156
Jul 8, 20262,992.503,022.302,904.702,918.152,914.58-3.01%2,078
Jul 7, 20263,017.703,020.002,983.603,008.603,004.92-0.57%12,003
Jul 6, 20263,017.103,061.402,958.603,025.903,022.200.83%591
Jul 3, 20262,996.953,020.302,991.253,001.102,997.430.06%1,391
Jul 2, 20262,977.003,018.652,951.102,999.202,995.530.75%646
Jul 1, 20262,925.403,063.102,925.402,977.002,973.36-0.17%427
Jun 30, 20262,984.303,005.352,939.402,982.152,978.500.66%1,073
Jun 29, 20263,025.953,034.102,950.652,962.552,958.92-0.68%279
Jun 25, 20262,936.452,998.302,936.452,982.902,979.25-0.27%1,225
Jun 24, 20263,049.553,049.602,961.652,990.952,987.29-1.94%20,683
Jun 23, 20263,073.003,158.853,041.203,050.153,046.42-0.94%823
Jun 22, 20263,074.953,118.853,024.403,079.053,075.281.71%1,848
Jun 19, 20262,954.003,043.902,920.003,027.253,023.552.28%2,342
Jun 18, 20263,071.103,088.002,918.002,959.852,956.23-3.08%33,827
Jun 17, 20263,028.153,060.003,002.603,053.853,050.110.80%25,394
Jun 16, 20263,014.553,051.002,972.153,029.753,026.040.99%866
Jun 15, 20262,948.853,054.402,885.003,000.152,996.483.29%2,040
Jun 12, 20262,888.802,913.302,819.402,904.702,901.153.40%2,140
Jun 11, 20262,704.102,829.902,674.352,809.252,805.813.27%2,116
Jun 10, 20262,650.002,744.602,639.552,720.252,716.921.82%1,807
Jun 9, 20262,627.252,688.852,613.802,671.602,668.333.21%299
Jun 8, 20262,661.152,663.802,575.002,588.452,585.28-4.09%734
Jun 5, 20262,604.102,718.002,604.102,698.752,695.452.77%1,317
Jun 4, 20262,648.152,668.852,603.202,626.002,622.79-1.01%1,782
Jun 3, 20262,705.002,705.002,636.452,652.852,649.60-1.94%504
Jun 2, 20262,701.152,729.652,650.102,705.352,702.04-1.00%848
Jun 1, 20262,701.052,743.252,613.252,732.702,729.360.92%1,489
May 29, 20262,685.252,758.852,667.902,707.702,704.391.41%972
May 27, 20262,722.502,722.502,666.702,669.952,666.68-1.72%453
May 26, 20262,695.702,753.102,695.702,716.652,713.331.23%1,406
May 25, 20262,642.102,695.852,642.102,683.552,680.271.49%367
May 22, 20262,687.252,690.002,609.002,644.252,641.01-1.56%615
May 21, 20262,727.002,727.002,650.002,686.152,682.86-0.40%1,566