Prestige Estates Projects Limited (NSE:PRESTIGE)
India · Delayed Price · Currency is INR 1,272.30
+4.30 (0.34%)
Mar 20, 2026, 1:10 PM IST
Prestige Estates Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 1,290.60 | 1,305.00 | 1,262.10 | 1,268.00 | 1,268.00 | -4.04% | 545,663 |
| Mar 18, 2026 | 1,265.80 | 1,329.10 | 1,257.30 | 1,321.40 | 1,321.40 | 4.39% | 879,843 |
| Mar 17, 2026 | 1,255.00 | 1,275.00 | 1,230.40 | 1,265.80 | 1,265.80 | 1.24% | 903,233 |
| Mar 16, 2026 | 1,257.20 | 1,261.00 | 1,204.00 | 1,250.30 | 1,250.30 | -0.53% | 1,786,830 |
| Mar 13, 2026 | 1,250.00 | 1,268.10 | 1,222.00 | 1,257.00 | 1,257.00 | 0.34% | 658,223 |
| Mar 12, 2026 | 1,269.90 | 1,283.80 | 1,237.40 | 1,252.70 | 1,252.70 | -1.48% | 483,947 |
| Mar 11, 2026 | 1,315.00 | 1,324.60 | 1,266.50 | 1,271.50 | 1,271.50 | -2.74% | 1,233,921 |
| Mar 10, 2026 | 1,330.00 | 1,340.00 | 1,300.00 | 1,307.30 | 1,307.30 | 0.21% | 961,586 |
| Mar 9, 2026 | 1,320.00 | 1,324.00 | 1,281.00 | 1,304.60 | 1,304.60 | -2.31% | 1,112,021 |
| Mar 6, 2026 | 1,369.90 | 1,377.40 | 1,330.10 | 1,335.50 | 1,335.50 | -2.92% | 390,136 |
| Mar 5, 2026 | 1,360.00 | 1,383.50 | 1,351.40 | 1,375.60 | 1,375.60 | 1.84% | 369,602 |
| Mar 4, 2026 | 1,341.70 | 1,363.40 | 1,308.00 | 1,350.80 | 1,350.80 | -1.92% | 868,953 |
| Mar 2, 2026 | 1,332.00 | 1,387.80 | 1,332.00 | 1,377.30 | 1,377.30 | -1.13% | 863,734 |
| Feb 27, 2026 | 1,427.10 | 1,436.90 | 1,385.00 | 1,393.00 | 1,393.00 | -2.49% | 962,243 |
| Feb 26, 2026 | 1,426.90 | 1,440.70 | 1,411.60 | 1,428.50 | 1,428.50 | 0.55% | 521,650 |
| Feb 25, 2026 | 1,427.00 | 1,468.40 | 1,413.30 | 1,420.70 | 1,420.70 | -0.34% | 827,326 |
| Feb 24, 2026 | 1,477.80 | 1,483.10 | 1,408.40 | 1,425.60 | 1,425.60 | -4.25% | 1,014,229 |
| Feb 23, 2026 | 1,491.00 | 1,507.00 | 1,477.60 | 1,488.90 | 1,488.90 | 0.13% | 204,003 |
| Feb 20, 2026 | 1,478.40 | 1,504.00 | 1,472.00 | 1,487.00 | 1,487.00 | -0.34% | 539,352 |
| Feb 19, 2026 | 1,537.10 | 1,538.00 | 1,485.00 | 1,492.00 | 1,492.00 | -2.43% | 510,802 |
| Feb 18, 2026 | 1,529.70 | 1,539.20 | 1,504.40 | 1,529.10 | 1,529.10 | 0.23% | 416,492 |
| Feb 17, 2026 | 1,516.30 | 1,548.60 | 1,512.00 | 1,525.60 | 1,525.60 | -0.14% | 298,593 |
| Feb 16, 2026 | 1,495.30 | 1,539.60 | 1,495.30 | 1,527.80 | 1,527.80 | 0.57% | 601,273 |
| Feb 13, 2026 | 1,545.00 | 1,549.90 | 1,482.10 | 1,519.10 | 1,519.10 | -3.41% | 2,017,539 |
| Feb 12, 2026 | 1,594.90 | 1,594.90 | 1,560.00 | 1,572.70 | 1,572.70 | -1.55% | 439,347 |
| Feb 11, 2026 | 1,591.70 | 1,604.50 | 1,571.10 | 1,597.50 | 1,597.50 | 0.36% | 358,504 |
| Feb 10, 2026 | 1,593.10 | 1,598.00 | 1,574.00 | 1,591.70 | 1,591.70 | 0.16% | 271,664 |
| Feb 9, 2026 | 1,563.10 | 1,604.70 | 1,560.00 | 1,589.20 | 1,589.20 | 2.14% | 424,658 |
| Feb 6, 2026 | 1,520.00 | 1,558.40 | 1,507.40 | 1,555.90 | 1,555.90 | 1.91% | 408,504 |
| Feb 5, 2026 | 1,523.90 | 1,535.00 | 1,487.40 | 1,526.80 | 1,526.80 | -0.44% | 667,604 |
| Feb 4, 2026 | 1,543.30 | 1,543.40 | 1,495.10 | 1,533.50 | 1,533.50 | -0.64% | 444,372 |
| Feb 3, 2026 | 1,550.00 | 1,600.10 | 1,512.10 | 1,543.30 | 1,543.30 | 4.05% | 928,635 |
| Feb 2, 2026 | 1,490.00 | 1,494.50 | 1,446.80 | 1,483.20 | 1,483.20 | -1.14% | 710,603 |
| Feb 1, 2026 | 1,466.00 | 1,518.00 | 1,345.00 | 1,500.30 | 1,500.30 | 2.65% | 936,880 |
| Jan 30, 2026 | 1,424.10 | 1,470.00 | 1,401.80 | 1,461.50 | 1,461.50 | 2.38% | 1,053,441 |
| Jan 29, 2026 | 1,429.00 | 1,441.00 | 1,404.00 | 1,427.50 | 1,427.50 | 0.39% | 773,567 |
| Jan 28, 2026 | 1,395.00 | 1,439.80 | 1,392.10 | 1,422.00 | 1,422.00 | 2.16% | 771,987 |
| Jan 27, 2026 | 1,395.00 | 1,406.20 | 1,351.20 | 1,392.00 | 1,392.00 | 0.23% | 1,963,109 |
| Jan 23, 2026 | 1,429.80 | 1,429.80 | 1,373.20 | 1,388.80 | 1,388.80 | -2.38% | 1,453,722 |
| Jan 22, 2026 | 1,452.00 | 1,452.00 | 1,410.00 | 1,422.60 | 1,422.60 | -1.15% | 417,800 |
| Jan 21, 2026 | 1,424.60 | 1,444.50 | 1,395.70 | 1,439.10 | 1,439.10 | 1.02% | 1,303,375 |
| Jan 20, 2026 | 1,499.90 | 1,500.00 | 1,405.00 | 1,424.60 | 1,424.60 | -5.39% | 2,378,530 |
| Jan 19, 2026 | 1,515.80 | 1,529.80 | 1,483.00 | 1,505.80 | 1,505.80 | -1.14% | 623,988 |
| Jan 16, 2026 | 1,514.00 | 1,553.30 | 1,511.90 | 1,523.20 | 1,523.20 | 1.53% | 886,810 |
| Jan 14, 2026 | 1,520.00 | 1,520.80 | 1,476.00 | 1,500.20 | 1,500.20 | -1.15% | 948,921 |
| Jan 13, 2026 | 1,500.00 | 1,526.80 | 1,495.60 | 1,517.70 | 1,517.70 | 0.84% | 965,183 |
| Jan 12, 2026 | 1,560.00 | 1,562.90 | 1,498.80 | 1,505.10 | 1,505.10 | -3.77% | 1,414,170 |
| Jan 9, 2026 | 1,587.00 | 1,592.10 | 1,542.50 | 1,564.10 | 1,564.10 | -1.59% | 991,051 |
| Jan 8, 2026 | 1,617.00 | 1,640.80 | 1,580.20 | 1,589.40 | 1,589.40 | -1.86% | 443,237 |
| Jan 7, 2026 | 1,654.00 | 1,657.20 | 1,601.30 | 1,619.50 | 1,619.50 | -2.04% | 518,308 |