Skip to main content
logo
Prudent Corporate Advisory Services Limited (BOM:543527)
India flag India · Delayed Price · Currency is INR
2,749.45
+13.20 (0.48%)
At close: May 14, 2026

BOM:543527 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 14, 20262,751.352,759.002,710.752,749.452,749.450.48%614
May 13, 20262,640.052,764.152,640.052,736.252,736.25-0.35%1,532
May 12, 20262,764.102,774.102,722.652,745.952,745.950.22%1,852
May 11, 20262,816.002,816.002,693.152,739.952,739.95-3.02%1,574
May 8, 20262,909.952,940.652,784.552,825.202,825.20-3.62%13,068
May 7, 20262,937.552,950.802,880.002,931.452,931.450.97%493
May 6, 20262,935.002,935.002,879.702,903.202,903.200.03%1,116
May 5, 20262,850.252,917.552,822.152,902.252,902.251.71%1,229
May 4, 20262,827.602,867.602,820.002,853.352,853.351.17%623
Apr 30, 20262,825.002,857.352,795.052,820.452,820.45-1.39%1,597
Apr 29, 20262,819.102,871.352,816.452,860.202,860.201.50%7,371
Apr 28, 20262,860.052,882.802,790.502,817.802,817.80-1.31%6,700
Apr 27, 20262,800.252,872.002,800.252,855.302,855.301.74%2,563
Apr 24, 20262,820.102,820.102,757.802,806.602,806.600.23%813
Apr 23, 20262,731.152,812.252,731.002,800.102,800.101.79%3,411
Apr 22, 20262,725.052,763.602,725.002,750.952,750.950.92%560
Apr 21, 20262,715.002,752.502,692.302,725.752,725.750.55%1,099
Apr 20, 20262,795.652,795.652,692.002,710.802,710.80-1.45%1,663
Apr 17, 20262,700.002,760.002,595.002,750.652,750.653.74%5,435
Apr 16, 20262,630.052,658.002,560.002,651.402,651.402.22%2,438
Apr 15, 20262,510.002,610.002,509.552,593.852,593.853.56%3,682
Apr 13, 20262,490.052,522.652,253.702,504.802,504.80-1.11%3,187
Apr 10, 20262,370.002,550.002,370.002,532.902,532.907.95%1,879
Apr 9, 20262,332.152,385.002,328.602,346.302,346.30-0.88%1,284
Apr 8, 20262,318.852,399.002,300.002,367.202,367.204.96%3,762
Apr 7, 20262,270.502,270.502,218.002,255.352,255.350.49%440
Apr 6, 20262,239.102,261.002,212.152,244.352,244.350.20%1,312
Apr 2, 20262,248.302,249.002,174.702,239.802,239.80-0.99%1,184
Apr 1, 20262,238.802,275.002,231.302,262.252,262.253.97%1,319
Mar 30, 20262,210.252,224.702,163.152,175.852,175.85-1.56%1,399
Mar 27, 20262,284.102,287.952,195.052,210.252,210.25-5.00%2,461
Mar 25, 20262,258.852,350.002,240.602,326.702,326.704.17%2,480
Mar 24, 20262,200.652,256.752,200.652,233.502,233.503.52%1,655
Mar 23, 20262,214.202,222.952,150.002,157.502,157.50-3.77%1,888
Mar 20, 20262,303.202,306.402,233.802,242.002,242.00-1.12%464
Mar 19, 20262,356.502,356.502,234.002,267.502,267.50-3.78%1,167
Mar 18, 20262,294.102,375.902,294.102,356.502,356.503.40%1,361
Mar 17, 20262,209.502,299.902,206.352,278.952,278.953.48%652
Mar 16, 20262,225.302,233.052,161.902,202.302,202.30-1.03%712
Mar 13, 20262,242.002,259.952,220.802,225.202,225.20-1.90%643
Mar 12, 20262,219.002,303.702,219.002,268.352,268.351.52%670
Mar 11, 20262,223.702,279.952,200.002,234.352,234.350.48%1,557
Mar 10, 20262,200.852,267.002,165.652,223.602,223.601.85%18,269
Mar 9, 20262,238.952,238.952,120.252,183.252,183.25-2.54%1,131
Mar 6, 20262,232.202,261.002,220.852,240.052,240.050.35%483
Mar 5, 20262,219.002,268.552,200.002,232.152,232.15-0.17%2,715
Mar 4, 20262,220.052,277.352,208.652,235.952,235.95-2.96%3,630
Mar 2, 20261,955.052,356.201,955.052,304.102,304.10-2.09%4,114
Feb 27, 20262,471.252,471.252,341.152,353.302,353.30-4.77%4,633
Feb 26, 20262,535.002,539.452,439.952,471.252,471.25-2.67%964