Prestige Estates Projects Limited (NSE:PRESTIGE)
India · Delayed Price · Currency is INR 1,689.70
+30.50 (1.84%)
At close: Dec 5, 2025
Prestige Estates Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1,642.00 | 1,667.10 | 1,629.30 | 1,659.20 | 1,659.20 | 1.04% | 188,376 |
| Dec 3, 2025 | 1,658.20 | 1,660.00 | 1,630.50 | 1,642.20 | 1,642.20 | -0.62% | 140,072 |
| Dec 2, 2025 | 1,659.20 | 1,669.90 | 1,625.50 | 1,652.50 | 1,652.50 | -0.40% | 260,818 |
| Dec 1, 2025 | 1,680.10 | 1,690.20 | 1,643.20 | 1,659.20 | 1,659.20 | -1.08% | 271,498 |
| Nov 28, 2025 | 1,660.00 | 1,682.60 | 1,657.90 | 1,677.30 | 1,677.30 | 0.47% | 251,437 |
| Nov 27, 2025 | 1,680.00 | 1,693.00 | 1,657.80 | 1,669.50 | 1,669.50 | 0.10% | 203,471 |
| Nov 26, 2025 | 1,635.90 | 1,684.40 | 1,635.90 | 1,667.80 | 1,667.80 | 0.72% | 679,574 |
| Nov 25, 2025 | 1,633.00 | 1,677.90 | 1,622.50 | 1,655.90 | 1,655.90 | 1.51% | 947,658 |
| Nov 24, 2025 | 1,699.40 | 1,711.90 | 1,621.20 | 1,631.30 | 1,631.30 | -3.39% | 1,138,372 |
| Nov 21, 2025 | 1,718.00 | 1,735.00 | 1,676.10 | 1,688.50 | 1,688.50 | -1.67% | 442,988 |
| Nov 20, 2025 | 1,725.00 | 1,729.90 | 1,699.10 | 1,717.20 | 1,717.20 | -0.01% | 487,889 |
| Nov 19, 2025 | 1,725.10 | 1,738.30 | 1,703.10 | 1,717.30 | 1,717.30 | -0.29% | 844,878 |
| Nov 18, 2025 | 1,760.00 | 1,764.10 | 1,715.00 | 1,722.30 | 1,722.30 | -1.76% | 478,489 |
| Nov 17, 2025 | 1,762.30 | 1,778.40 | 1,740.00 | 1,753.20 | 1,753.20 | 0.48% | 400,973 |
| Nov 14, 2025 | 1,750.00 | 1,758.80 | 1,703.50 | 1,744.90 | 1,744.90 | -0.59% | 701,183 |
| Nov 13, 2025 | 1,721.00 | 1,776.50 | 1,720.00 | 1,755.20 | 1,755.20 | 3.17% | 1,755,417 |
| Nov 12, 2025 | 1,766.00 | 1,781.40 | 1,693.00 | 1,701.20 | 1,701.20 | -3.26% | 683,080 |
| Nov 11, 2025 | 1,756.00 | 1,772.90 | 1,736.00 | 1,758.60 | 1,758.60 | 0.45% | 243,017 |
| Nov 10, 2025 | 1,744.50 | 1,760.80 | 1,734.50 | 1,750.70 | 1,750.70 | 0.70% | 750,870 |
| Nov 7, 2025 | 1,725.10 | 1,744.40 | 1,698.00 | 1,738.60 | 1,738.60 | 0.78% | 277,342 |
| Nov 6, 2025 | 1,754.60 | 1,760.00 | 1,718.20 | 1,725.20 | 1,725.20 | -1.22% | 520,525 |
| Nov 4, 2025 | 1,780.70 | 1,786.20 | 1,740.40 | 1,746.50 | 1,746.50 | -1.92% | 227,441 |
| Nov 3, 2025 | 1,737.00 | 1,805.20 | 1,735.40 | 1,780.70 | 1,780.70 | 2.06% | 888,848 |
| Oct 31, 2025 | 1,755.70 | 1,778.00 | 1,739.50 | 1,744.70 | 1,744.70 | -0.60% | 508,487 |
| Oct 30, 2025 | 1,758.00 | 1,770.30 | 1,745.10 | 1,755.30 | 1,755.30 | 0.13% | 379,062 |
| Oct 29, 2025 | 1,758.20 | 1,762.70 | 1,741.60 | 1,753.10 | 1,753.10 | -0.29% | 175,019 |
| Oct 28, 2025 | 1,784.80 | 1,784.80 | 1,742.90 | 1,758.20 | 1,758.20 | -1.49% | 235,997 |
| Oct 27, 2025 | 1,755.00 | 1,798.70 | 1,754.10 | 1,784.80 | 1,784.80 | 1.75% | 1,263,012 |
| Oct 24, 2025 | 1,737.10 | 1,765.70 | 1,728.50 | 1,754.10 | 1,754.10 | 0.98% | 676,434 |
| Oct 23, 2025 | 1,719.90 | 1,746.10 | 1,707.70 | 1,737.10 | 1,737.10 | 1.38% | 708,940 |
| Oct 21, 2025 | 1,722.90 | 1,728.40 | 1,706.10 | 1,713.40 | 1,713.40 | -0.24% | 33,552 |
| Oct 20, 2025 | 1,714.20 | 1,739.00 | 1,693.10 | 1,717.50 | 1,717.50 | 0.66% | 467,100 |
| Oct 17, 2025 | 1,680.80 | 1,726.00 | 1,680.20 | 1,706.20 | 1,706.20 | 0.55% | 866,730 |
| Oct 16, 2025 | 1,677.20 | 1,714.90 | 1,677.20 | 1,696.90 | 1,696.90 | 1.25% | 1,021,953 |
| Oct 15, 2025 | 1,600.00 | 1,700.00 | 1,593.40 | 1,676.00 | 1,676.00 | 4.51% | 2,176,330 |
| Oct 14, 2025 | 1,629.60 | 1,629.60 | 1,585.40 | 1,603.60 | 1,603.60 | -0.68% | 632,529 |
| Oct 13, 2025 | 1,615.00 | 1,635.80 | 1,602.10 | 1,614.60 | 1,614.60 | -0.43% | 751,584 |
| Oct 10, 2025 | 1,575.00 | 1,638.00 | 1,572.00 | 1,621.60 | 1,621.60 | 2.44% | 1,415,750 |
| Oct 9, 2025 | 1,570.00 | 1,618.80 | 1,553.30 | 1,582.90 | 1,582.90 | 4.56% | 3,660,768 |
| Oct 8, 2025 | 1,520.00 | 1,534.00 | 1,505.00 | 1,513.80 | 1,513.80 | -1.10% | 255,887 |
| Oct 7, 2025 | 1,541.50 | 1,551.50 | 1,522.00 | 1,530.60 | 1,530.60 | -0.69% | 359,058 |
| Oct 6, 2025 | 1,535.30 | 1,551.80 | 1,526.00 | 1,541.30 | 1,541.30 | 0.73% | 503,225 |
| Oct 3, 2025 | 1,549.10 | 1,554.00 | 1,510.30 | 1,530.10 | 1,530.10 | -0.78% | 611,466 |
| Oct 1, 2025 | 1,514.00 | 1,545.50 | 1,505.50 | 1,542.10 | 1,542.10 | 2.12% | 306,384 |
| Sep 30, 2025 | 1,520.80 | 1,527.30 | 1,490.00 | 1,510.10 | 1,510.10 | -0.70% | 634,738 |
| Sep 29, 2025 | 1,505.10 | 1,540.00 | 1,500.80 | 1,520.80 | 1,520.80 | 0.89% | 822,518 |
| Sep 26, 2025 | 1,535.90 | 1,543.80 | 1,503.20 | 1,507.40 | 1,507.40 | -1.77% | 395,032 |
| Sep 25, 2025 | 1,573.00 | 1,576.70 | 1,515.00 | 1,534.50 | 1,534.50 | -2.43% | 498,730 |
| Sep 24, 2025 | 1,604.90 | 1,630.00 | 1,553.80 | 1,572.70 | 1,572.70 | -2.01% | 848,538 |
| Sep 23, 2025 | 1,615.50 | 1,625.90 | 1,600.00 | 1,604.90 | 1,604.90 | -0.77% | 507,009 |