Prudent Corporate Advisory Services Limited (BOM:543527)
India · Delayed Price · Currency is INR 3,221.65
+14.00 (0.44%)
At close: Oct 7, 2026
BOM:543527 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 3,194.95 | 3,241.60 | 3,168.35 | 3,221.65 | 3,221.65 | 0.44% | 1,084 |
| Oct 6, 2026 | 3,087.80 | 3,222.20 | 3,087.80 | 3,207.65 | 3,207.65 | 3.23% | 1,026 |
| Oct 5, 2026 | 3,120.40 | 3,152.65 | 3,086.60 | 3,107.40 | 3,107.40 | -0.42% | 839 |
| Oct 1, 2026 | 3,129.00 | 3,129.00 | 3,062.70 | 3,120.35 | 3,120.35 | -0.01% | 1,991 |
| Sep 30, 2026 | 3,131.15 | 3,145.50 | 3,088.10 | 3,120.60 | 3,120.60 | 1.00% | 35,832 |
| Sep 29, 2026 | 3,170.00 | 3,170.05 | 3,065.25 | 3,089.80 | 3,089.80 | -2.59% | 10,744 |
| Sep 28, 2026 | 3,084.30 | 3,181.15 | 3,045.15 | 3,171.90 | 3,171.90 | 2.42% | 19,401 |
| Sep 25, 2026 | 3,219.05 | 3,219.05 | 3,080.10 | 3,097.00 | 3,097.00 | -3.76% | 102,769 |
| Sep 24, 2026 | 3,321.15 | 3,321.15 | 3,213.60 | 3,218.05 | 3,218.05 | -4.10% | 1,728 |
| Sep 23, 2026 | 3,450.10 | 3,455.90 | 3,345.10 | 3,355.60 | 3,355.60 | -1.56% | 1,287 |
| Sep 22, 2026 | 3,458.10 | 3,458.10 | 3,397.80 | 3,408.80 | 3,408.80 | -0.55% | 702 |
| Sep 21, 2026 | 3,503.85 | 3,510.75 | 3,413.50 | 3,427.60 | 3,427.60 | -1.99% | 561 |
| Sep 18, 2026 | 3,342.55 | 3,534.95 | 3,342.55 | 3,497.05 | 3,497.05 | 5.43% | 3,366 |
| Sep 17, 2026 | 3,334.40 | 3,346.15 | 3,304.05 | 3,317.00 | 3,317.00 | -0.21% | 23,245 |
| Sep 16, 2026 | 3,227.25 | 3,341.90 | 3,200.40 | 3,324.05 | 3,324.05 | 2.42% | 10,428 |
| Sep 15, 2026 | 3,384.65 | 3,425.00 | 3,223.35 | 3,245.65 | 3,245.65 | -4.57% | 1,344 |
| Sep 11, 2026 | 3,316.95 | 3,441.85 | 3,252.65 | 3,401.10 | 3,401.10 | 2.53% | 810 |
| Sep 10, 2026 | 3,283.95 | 3,346.90 | 3,283.95 | 3,317.10 | 3,317.10 | 0.51% | 2,797 |
| Sep 9, 2026 | 3,280.20 | 3,325.10 | 3,274.35 | 3,300.40 | 3,300.40 | 0.59% | 2,021 |
| Sep 8, 2026 | 3,351.15 | 3,388.85 | 3,263.05 | 3,280.90 | 3,280.90 | -1.93% | 27,692 |
| Sep 7, 2026 | 3,318.40 | 3,400.00 | 3,309.30 | 3,345.50 | 3,345.50 | -0.16% | 29,233 |
| Sep 4, 2026 | 3,308.85 | 3,367.00 | 3,204.00 | 3,351.00 | 3,351.00 | 0.55% | 3,982 |
| Sep 3, 2026 | 3,266.00 | 3,365.50 | 3,236.65 | 3,332.70 | 3,332.70 | 3.35% | 22,539 |
| Sep 2, 2026 | 3,345.00 | 3,345.00 | 3,219.00 | 3,224.80 | 3,224.80 | -3.60% | 1,509 |
| Sep 1, 2026 | 3,747.75 | 3,747.75 | 3,307.00 | 3,345.30 | 3,345.30 | -8.02% | 5,227 |
| Aug 31, 2026 | 3,438.30 | 3,989.90 | 3,364.85 | 3,637.05 | 3,637.05 | 6.39% | 1,435 |
| Aug 28, 2026 | 3,484.10 | 3,484.10 | 3,362.70 | 3,418.55 | 3,418.55 | -1.61% | 1,837 |
| Aug 27, 2026 | 3,387.95 | 3,500.00 | 3,352.85 | 3,474.55 | 3,474.55 | 3.77% | 2,597 |
| Aug 26, 2026 | 3,378.95 | 3,401.90 | 3,346.20 | 3,348.25 | 3,348.25 | 0.45% | 808 |
| Aug 25, 2026 | 3,349.95 | 3,357.10 | 3,292.05 | 3,333.40 | 3,333.40 | -0.28% | 1,322 |
| Aug 24, 2026 | 3,361.55 | 3,383.65 | 3,328.55 | 3,342.70 | 3,342.70 | -0.14% | 921 |
| 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 |