Prospect Consumer Products Limited (BOM:543814)
India · Delayed Price · Currency is INR 33.99
-0.86 (-2.47%)
At close: Sep 25, 2026
BOM:543814 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 40.00 | 49.99 | 40.00 | 44.22 | 44.22 | 5.16% | 12,000 |
| Jun 24, 2026 | 42.55 | 42.55 | 42.05 | 42.05 | 42.05 | - | 2,000 |
| Jun 22, 2026 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | -11.38% | 1,000 |
| Jun 19, 2026 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | 5.44% | 1,000 |
| Jun 12, 2026 | 38.60 | 45.00 | 38.60 | 45.00 | 45.00 | 2.27% | 4,000 |
| Jun 8, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -2.22% | 1,000 |
| Jun 5, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -1.85% | 1,000 |
| Jun 1, 2026 | 52.75 | 52.75 | 45.75 | 45.85 | 45.85 | -13.16% | 5,000 |
| May 29, 2026 | 56.00 | 59.00 | 44.00 | 52.80 | 52.80 | -4.00% | 35,000 |
| May 21, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.02% | 1,000 |
| May 20, 2026 | 54.99 | 54.99 | 54.99 | 54.99 | 54.99 | 12.06% | 1,000 |
| May 19, 2026 | 49.99 | 49.99 | 48.41 | 49.07 | 49.07 | -14.81% | 10,000 |
| May 4, 2026 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | 20.00% | 1,000 |
| Apr 29, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 11.11% | 1,000 |
| Apr 28, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -20.00% | 1,000 |
| Apr 24, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.46% | 1,000 |