Prestige Estates Projects Limited (NSE:PRESTIGE)
India · Delayed Price · Currency is INR 1,381.90
-3.70 (-0.27%)
May 22, 2026, 3:30 PM IST
Prestige Estates Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1,408.50 | 1,408.80 | 1,343.50 | 1,388.50 | 1,388.50 | 0.21% | 1,491,323 |
| May 21, 2026 | 1,399.80 | 1,416.00 | 1,373.40 | 1,385.60 | 1,385.60 | -0.16% | 1,164,387 |
| May 20, 2026 | 1,366.00 | 1,395.00 | 1,340.60 | 1,387.80 | 1,387.80 | 0.78% | 359,769 |
| May 19, 2026 | 1,344.00 | 1,397.60 | 1,325.00 | 1,377.10 | 1,377.10 | 2.56% | 399,867 |
| May 18, 2026 | 1,325.00 | 1,348.50 | 1,297.90 | 1,342.70 | 1,342.70 | 0.04% | 514,218 |
| May 15, 2026 | 1,370.00 | 1,385.50 | 1,330.10 | 1,342.20 | 1,342.20 | -2.01% | 233,213 |
| May 14, 2026 | 1,372.20 | 1,392.60 | 1,341.90 | 1,369.80 | 1,369.80 | 0.54% | 368,954 |
| May 13, 2026 | 1,368.70 | 1,394.30 | 1,357.60 | 1,362.40 | 1,362.40 | -1.33% | 599,058 |
| May 12, 2026 | 1,455.90 | 1,464.20 | 1,375.50 | 1,380.80 | 1,380.80 | -5.13% | 835,417 |
| May 11, 2026 | 1,491.80 | 1,493.90 | 1,448.70 | 1,455.50 | 1,455.50 | -3.44% | 670,557 |
| May 8, 2026 | 1,480.00 | 1,514.70 | 1,477.80 | 1,507.30 | 1,507.30 | 1.60% | 918,187 |
| May 7, 2026 | 1,462.00 | 1,488.70 | 1,435.30 | 1,483.50 | 1,483.50 | 1.94% | 616,457 |
| May 6, 2026 | 1,451.90 | 1,458.90 | 1,428.30 | 1,455.20 | 1,455.20 | 1.61% | 696,371 |
| May 5, 2026 | 1,446.20 | 1,470.60 | 1,426.60 | 1,432.20 | 1,432.20 | -1.53% | 326,611 |
| May 4, 2026 | 1,416.50 | 1,473.20 | 1,416.50 | 1,454.40 | 1,454.40 | 2.83% | 432,497 |
| Apr 30, 2026 | 1,423.10 | 1,430.00 | 1,397.40 | 1,414.40 | 1,414.40 | -1.35% | 301,820 |
| Apr 29, 2026 | 1,406.10 | 1,454.50 | 1,406.10 | 1,433.70 | 1,433.70 | 2.22% | 391,078 |
| Apr 28, 2026 | 1,405.00 | 1,417.80 | 1,394.10 | 1,402.60 | 1,402.60 | -0.18% | 453,603 |
| Apr 27, 2026 | 1,382.00 | 1,419.00 | 1,380.30 | 1,405.10 | 1,405.10 | 2.32% | 460,882 |
| Apr 24, 2026 | 1,387.90 | 1,399.40 | 1,344.60 | 1,373.20 | 1,373.20 | -0.79% | 568,319 |
| Apr 23, 2026 | 1,399.80 | 1,414.90 | 1,377.80 | 1,384.20 | 1,384.20 | -1.52% | 1,479,950 |
| Apr 22, 2026 | 1,405.20 | 1,423.60 | 1,401.50 | 1,405.50 | 1,405.50 | 0.20% | 457,584 |
| Apr 21, 2026 | 1,374.10 | 1,418.80 | 1,374.10 | 1,402.70 | 1,402.70 | 2.10% | 1,495,027 |
| Apr 20, 2026 | 1,348.00 | 1,378.00 | 1,330.20 | 1,373.80 | 1,373.80 | 1.25% | 841,782 |
| Apr 17, 2026 | 1,341.00 | 1,364.00 | 1,332.40 | 1,356.80 | 1,356.80 | 1.41% | 753,694 |
| Apr 16, 2026 | 1,350.00 | 1,360.00 | 1,313.60 | 1,337.90 | 1,337.90 | -0.34% | 1,074,010 |
| Apr 15, 2026 | 1,345.00 | 1,349.70 | 1,322.90 | 1,342.40 | 1,342.40 | 2.91% | 1,608,933 |
| Apr 13, 2026 | 1,291.00 | 1,319.00 | 1,261.00 | 1,304.50 | 1,304.50 | -1.35% | 1,375,296 |
| Apr 10, 2026 | 1,329.10 | 1,353.50 | 1,313.50 | 1,322.40 | 1,322.40 | 0.23% | 2,399,257 |
| Apr 9, 2026 | 1,320.20 | 1,341.20 | 1,292.90 | 1,319.40 | 1,319.40 | -0.11% | 847,595 |
| Apr 8, 2026 | 1,300.00 | 1,347.00 | 1,288.30 | 1,320.80 | 1,320.80 | 8.08% | 2,513,824 |
| Apr 7, 2026 | 1,173.20 | 1,229.70 | 1,156.00 | 1,222.10 | 1,222.10 | 3.29% | 2,218,484 |
| Apr 6, 2026 | 1,159.00 | 1,199.80 | 1,133.60 | 1,183.20 | 1,183.20 | 2.71% | 2,407,295 |
| Apr 2, 2026 | 1,145.00 | 1,158.60 | 1,090.00 | 1,152.00 | 1,152.00 | 0.62% | 2,135,711 |
| Apr 1, 2026 | 1,150.00 | 1,168.50 | 1,137.30 | 1,144.90 | 1,144.90 | 1.63% | 2,010,817 |
| Mar 30, 2026 | 1,159.90 | 1,159.90 | 1,115.00 | 1,126.50 | 1,126.50 | -3.95% | 1,468,626 |
| Mar 27, 2026 | 1,224.00 | 1,227.00 | 1,167.80 | 1,172.80 | 1,172.80 | -4.50% | 1,244,993 |
| Mar 25, 2026 | 1,215.00 | 1,250.40 | 1,215.00 | 1,228.10 | 1,228.10 | 2.21% | 734,311 |
| Mar 24, 2026 | 1,207.70 | 1,217.90 | 1,190.50 | 1,201.50 | 1,201.50 | 1.94% | 490,182 |
| Mar 23, 2026 | 1,226.00 | 1,235.00 | 1,173.40 | 1,178.60 | 1,178.60 | -5.58% | 921,668 |
| Mar 20, 2026 | 1,278.90 | 1,304.20 | 1,243.00 | 1,248.20 | 1,248.20 | -1.56% | 563,584 |
| 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 |