Prospect Consumer Products Limited (BOM:543814)
India · Delayed Price · Currency is INR 39.49
+5.28 (15.43%)
At close: Nov 8, 2026
BOM:543814 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 8, 2026 | 39.99 | 39.99 | 38.00 | 39.49 | 39.49 | 15.43% | 4,000 |
| Nov 6, 2026 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | -9.97% | 1,000 |
| Nov 4, 2026 | 40.00 | 40.00 | 38.00 | 38.00 | 38.00 | 7.95% | 3,000 |
| Oct 30, 2026 | 36.40 | 36.50 | 35.20 | 35.20 | 35.20 | -2.90% | 4,000 |
| Oct 27, 2026 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | 3.25% | 1,000 |
| Oct 26, 2026 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | -12.01% | 1,000 |
| Oct 22, 2026 | 35.51 | 39.90 | 35.51 | 39.90 | 39.90 | 6.40% | 2,000 |
| Oct 21, 2026 | 36.50 | 37.50 | 36.10 | 37.50 | 37.50 | -6.23% | 4,000 |
| Oct 19, 2026 | 36.00 | 39.99 | 35.00 | 39.99 | 39.99 | 8.08% | 3,000 |
| Oct 16, 2026 | 39.00 | 39.00 | 36.30 | 37.00 | 37.00 | -6.99% | 11,000 |
| Oct 15, 2026 | 38.00 | 43.80 | 37.00 | 39.78 | 39.78 | 8.99% | 52,000 |
| Oct 13, 2026 | 35.80 | 36.50 | 34.10 | 36.50 | 36.50 | 4.29% | 8,000 |
| Oct 12, 2026 | 35.00 | 35.01 | 33.50 | 35.00 | 35.00 | 1.51% | 207,000 |
| Oct 9, 2026 | 35.44 | 36.00 | 34.20 | 34.48 | 34.48 | 14.93% | 24,000 |
| Oct 8, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -3.97% | 1,000 |
| Sep 30, 2026 | 31.04 | 31.24 | 31.03 | 31.24 | 31.24 | -8.09% | 4,000 |
| Sep 25, 2026 | 29.57 | 33.99 | 29.56 | 33.99 | 33.99 | -2.47% | 5,000 |
| Sep 23, 2026 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | 5.61% | 1,000 |
| Sep 22, 2026 | 35.55 | 35.55 | 33.00 | 33.00 | 33.00 | -8.33% | 11,000 |
| Sep 21, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -5.64% | 1,000 |
| Sep 18, 2026 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | - | 1,000 |
| Sep 17, 2026 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | -0.10% | 1,000 |
| Sep 15, 2026 | 31.70 | 38.19 | 31.66 | 38.19 | 38.19 | 3.22% | 3,000 |
| Sep 11, 2026 | 37.50 | 37.50 | 37.00 | 37.00 | 37.00 | -2.61% | 3,000 |
| Sep 4, 2026 | 33.24 | 37.99 | 33.24 | 37.99 | 37.99 | 2.84% | 2,000 |
| Sep 3, 2026 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - | 1,000 |
| Sep 2, 2026 | 31.17 | 36.94 | 31.17 | 36.94 | 36.94 | -2.79% | 2,000 |
| Aug 31, 2026 | 36.00 | 38.00 | 36.00 | 38.00 | 38.00 | 5.56% | 26,000 |
| Aug 28, 2026 | 34.77 | 36.00 | 34.77 | 36.00 | 36.00 | 4.86% | 16,000 |
| Aug 27, 2026 | 39.99 | 39.99 | 32.00 | 34.33 | 34.33 | -14.15% | 63,000 |
| Aug 26, 2026 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | 11.33% | 4,000 |
| Aug 24, 2026 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | - | 1,000 |
| Aug 21, 2026 | 36.19 | 36.19 | 31.26 | 35.92 | 35.92 | 12.25% | 8,000 |
| Aug 20, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 1,000 |
| Aug 19, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -6.02% | 1,000 |
| Aug 18, 2026 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | -7.97% | 1,000 |
| Aug 17, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 3,000 |
| Aug 14, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 8.09% | 1,000 |
| Aug 12, 2026 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | 0.53% | 4,000 |
| Aug 11, 2026 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | -11.58% | 1,000 |
| Aug 10, 2026 | 36.56 | 38.51 | 36.51 | 38.51 | 38.51 | -12.28% | 6,000 |
| Jul 31, 2026 | 38.00 | 43.90 | 38.00 | 43.90 | 43.90 | 9.75% | 3,000 |
| Jul 30, 2026 | 40.99 | 41.00 | 40.00 | 40.00 | 40.00 | -2.44% | 5,000 |
| Jul 29, 2026 | 40.85 | 41.00 | 40.81 | 41.00 | 41.00 | 7.92% | 5,000 |
| Jul 23, 2026 | 37.00 | 43.97 | 36.15 | 37.99 | 37.99 | -7.86% | 13,000 |
| Jul 22, 2026 | 40.51 | 42.19 | 38.40 | 41.23 | 41.23 | -14.10% | 11,000 |
| Jul 21, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 1,000 |
| Jul 7, 2026 | 50.00 | 50.00 | 43.20 | 48.00 | 48.00 | -4.95% | 5,000 |
| Jul 2, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -4.82% | 1,000 |
| Jul 1, 2026 | 50.00 | 53.06 | 50.00 | 53.06 | 53.06 | 19.99% | 15,000 |