Prestige Estates Projects Limited (NSE:PRESTIGE)
India · Delayed Price · Currency is INR 1,510.50
-43.70 (-2.81%)
Sep 5, 2025, 3:29 PM IST
Prestige Estates Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1,560.70 | 1,570.00 | 1,494.60 | 1,510.50 | 1,510.50 | -2.81% | 1,200,394 |
| Sep 4, 2025 | 1,595.00 | 1,618.40 | 1,547.20 | 1,554.20 | 1,554.20 | -1.94% | 854,818 |
| Sep 3, 2025 | 1,573.90 | 1,589.60 | 1,553.00 | 1,584.90 | 1,584.90 | 1.23% | 1,158,934 |
| Sep 2, 2025 | 1,578.20 | 1,592.00 | 1,559.90 | 1,565.60 | 1,563.80 | -0.80% | 659,252 |
| Sep 1, 2025 | 1,543.50 | 1,584.80 | 1,540.80 | 1,578.20 | 1,576.39 | 1.05% | 634,884 |
| Aug 29, 2025 | 1,578.40 | 1,588.00 | 1,547.20 | 1,561.80 | 1,560.00 | -1.15% | 866,336 |
| Aug 28, 2025 | 1,609.00 | 1,610.00 | 1,566.70 | 1,579.90 | 1,578.08 | -1.81% | 743,703 |
| Aug 26, 2025 | 1,651.20 | 1,655.00 | 1,599.00 | 1,609.00 | 1,607.15 | -2.43% | 416,227 |
| Aug 25, 2025 | 1,645.60 | 1,664.60 | 1,639.10 | 1,649.10 | 1,647.20 | 0.83% | 383,433 |
| Aug 22, 2025 | 1,638.00 | 1,645.00 | 1,627.80 | 1,635.60 | 1,633.72 | 0.31% | 231,608 |
| Aug 21, 2025 | 1,635.00 | 1,687.00 | 1,625.00 | 1,630.60 | 1,628.73 | 0.25% | 1,198,307 |
| Aug 20, 2025 | 1,641.00 | 1,646.70 | 1,615.00 | 1,626.60 | 1,624.73 | -0.60% | 624,869 |
| Aug 19, 2025 | 1,630.00 | 1,641.50 | 1,601.00 | 1,636.40 | 1,634.52 | 0.72% | 247,327 |
| Aug 18, 2025 | 1,613.10 | 1,650.00 | 1,610.40 | 1,624.70 | 1,622.83 | 1.49% | 390,765 |
| Aug 14, 2025 | 1,630.00 | 1,639.90 | 1,596.00 | 1,600.90 | 1,599.06 | -1.72% | 309,115 |
| Aug 13, 2025 | 1,630.10 | 1,645.80 | 1,618.80 | 1,628.90 | 1,627.03 | -0.12% | 668,089 |
| Aug 12, 2025 | 1,652.80 | 1,658.20 | 1,625.00 | 1,630.80 | 1,628.93 | -1.33% | 219,448 |
| Aug 11, 2025 | 1,603.70 | 1,659.40 | 1,598.00 | 1,652.80 | 1,650.90 | 3.07% | 860,108 |
| Aug 8, 2025 | 1,625.00 | 1,630.40 | 1,590.80 | 1,603.60 | 1,601.76 | -1.59% | 888,624 |
| Aug 7, 2025 | 1,604.80 | 1,634.50 | 1,590.20 | 1,629.50 | 1,627.63 | 1.55% | 828,095 |
| Aug 6, 2025 | 1,620.00 | 1,629.80 | 1,538.30 | 1,604.60 | 1,602.76 | -0.27% | 1,467,226 |
| Aug 5, 2025 | 1,635.90 | 1,641.90 | 1,598.20 | 1,608.90 | 1,607.05 | -1.46% | 284,943 |
| Aug 4, 2025 | 1,603.00 | 1,641.80 | 1,597.80 | 1,632.80 | 1,630.92 | 2.27% | 382,416 |
| Aug 1, 2025 | 1,626.50 | 1,660.90 | 1,585.00 | 1,596.50 | 1,594.66 | -1.84% | 657,197 |
| Jul 31, 2025 | 1,609.00 | 1,632.80 | 1,582.50 | 1,626.50 | 1,624.63 | 0.10% | 891,452 |
| Jul 30, 2025 | 1,621.00 | 1,650.00 | 1,618.80 | 1,624.80 | 1,622.93 | -0.94% | 557,073 |
| Jul 29, 2025 | 1,611.90 | 1,646.00 | 1,608.00 | 1,640.20 | 1,638.31 | 1.79% | 1,108,348 |
| Jul 28, 2025 | 1,649.10 | 1,652.10 | 1,591.20 | 1,611.30 | 1,609.45 | -3.46% | 1,539,104 |
| Jul 25, 2025 | 1,680.00 | 1,705.90 | 1,650.00 | 1,669.10 | 1,667.18 | -1.70% | 507,144 |
| Jul 24, 2025 | 1,745.90 | 1,751.70 | 1,685.10 | 1,698.00 | 1,696.05 | -3.18% | 878,175 |
| Jul 23, 2025 | 1,770.00 | 1,781.80 | 1,734.70 | 1,753.80 | 1,751.78 | -2.19% | 1,106,000 |
| Jul 22, 2025 | 1,806.10 | 1,814.00 | 1,781.10 | 1,793.10 | 1,791.04 | -0.72% | 543,745 |
| Jul 21, 2025 | 1,782.20 | 1,809.00 | 1,774.30 | 1,806.10 | 1,804.02 | 1.34% | 597,039 |
| Jul 18, 2025 | 1,792.10 | 1,810.20 | 1,772.50 | 1,782.20 | 1,780.15 | -0.06% | 1,402,037 |
| Jul 17, 2025 | 1,718.00 | 1,797.70 | 1,718.00 | 1,783.20 | 1,781.15 | 3.76% | 1,954,595 |
| Jul 16, 2025 | 1,730.00 | 1,734.70 | 1,695.50 | 1,718.60 | 1,716.62 | -0.35% | 1,024,940 |
| Jul 15, 2025 | 1,730.60 | 1,768.00 | 1,708.00 | 1,724.60 | 1,722.62 | -0.10% | 1,803,750 |
| Jul 14, 2025 | 1,695.00 | 1,734.90 | 1,684.30 | 1,726.30 | 1,724.32 | 1.85% | 1,241,272 |
| Jul 11, 2025 | 1,696.50 | 1,713.40 | 1,680.70 | 1,695.00 | 1,693.05 | -0.09% | 873,858 |
| Jul 10, 2025 | 1,663.30 | 1,702.90 | 1,651.00 | 1,696.50 | 1,694.55 | 2.82% | 1,458,403 |
| Jul 9, 2025 | 1,661.00 | 1,663.20 | 1,630.90 | 1,650.00 | 1,648.10 | -0.55% | 611,562 |
| Jul 8, 2025 | 1,639.00 | 1,665.00 | 1,616.30 | 1,659.10 | 1,657.19 | 1.75% | 307,630 |
| Jul 7, 2025 | 1,619.00 | 1,635.00 | 1,601.40 | 1,630.50 | 1,628.63 | 1.08% | 247,076 |
| Jul 4, 2025 | 1,604.80 | 1,619.00 | 1,582.00 | 1,613.00 | 1,611.15 | 0.76% | 280,539 |
| Jul 3, 2025 | 1,605.60 | 1,630.00 | 1,596.50 | 1,600.80 | 1,598.96 | -0.05% | 648,165 |
| Jul 2, 2025 | 1,639.80 | 1,640.60 | 1,595.40 | 1,601.60 | 1,599.76 | -2.17% | 766,512 |
| Jul 1, 2025 | 1,670.00 | 1,673.80 | 1,624.40 | 1,637.10 | 1,635.22 | -1.22% | 755,125 |
| Jun 30, 2025 | 1,680.00 | 1,689.80 | 1,642.10 | 1,657.40 | 1,655.49 | -0.48% | 664,605 |
| Jun 27, 2025 | 1,699.00 | 1,710.50 | 1,660.10 | 1,665.40 | 1,663.49 | -1.98% | 800,153 |
| Jun 26, 2025 | 1,755.90 | 1,758.40 | 1,693.10 | 1,699.00 | 1,697.05 | -2.84% | 914,662 |