Skip to main content
logo
Prudent Corporate Advisory Services Limited (NSE:PRUDENT)
India flag India · Delayed Price · Currency is INR
2,720.20
+47.40 (1.77%)
May 29, 2026, 3:30 PM IST

NSE:PRUDENT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20262,672.802,766.602,659.702,720.202,720.201.77%66,454
May 27, 20262,733.702,741.102,662.402,672.802,672.80-1.83%10,907
May 26, 20262,680.602,750.002,680.602,722.602,722.601.56%15,343
May 25, 20262,687.502,707.902,662.002,680.802,680.801.25%18,613
May 22, 20262,695.702,695.702,602.302,647.802,647.80-1.48%67,114
May 21, 20262,700.002,750.002,651.002,687.702,687.70-0.12%25,497
May 20, 20262,705.002,770.002,645.002,690.902,690.90-1.29%46,155
May 19, 20262,715.702,783.802,699.902,726.202,726.20-1.12%8,952
May 18, 20262,832.102,832.102,730.002,757.102,757.10-2.66%13,619
May 15, 20262,725.002,849.002,720.002,832.302,832.303.07%12,707
May 14, 20262,759.002,775.002,716.102,748.002,748.000.24%21,101
May 13, 20262,735.002,763.202,729.802,741.402,741.400.05%14,897
May 12, 20262,750.002,800.002,721.002,740.102,740.10-0.09%19,653
May 11, 20262,800.002,840.002,695.002,742.702,742.70-3.05%136,831
May 8, 20262,937.202,937.202,780.002,829.102,829.10-3.68%87,311
May 7, 20262,940.002,950.002,876.502,937.202,937.201.00%20,204
May 6, 20262,943.802,943.802,886.002,908.002,908.000.27%34,557
May 5, 20262,858.002,920.002,823.202,900.202,900.201.57%18,389
May 4, 20262,826.002,881.902,804.102,855.302,855.301.03%20,656
Apr 30, 20262,831.802,861.002,790.002,826.102,826.10-1.20%28,514
Apr 29, 20262,811.602,873.002,808.002,860.402,860.401.74%10,473
Apr 28, 20262,870.002,882.002,790.002,811.602,811.60-1.60%40,826
Apr 27, 20262,815.002,875.902,815.002,857.402,857.401.87%27,214
Apr 24, 20262,824.802,825.002,755.002,804.902,804.900.02%32,363
Apr 23, 20262,725.702,817.302,725.702,804.202,804.201.94%23,700
Apr 22, 20262,735.002,767.602,720.802,750.702,750.700.87%13,195
Apr 21, 20262,701.502,753.002,701.502,727.002,727.000.58%17,555
Apr 20, 20262,764.002,784.002,690.002,711.302,711.30-1.48%28,301
Apr 17, 20262,676.502,764.002,629.502,752.002,752.003.83%32,844
Apr 16, 20262,609.002,658.402,558.002,650.602,650.602.19%37,777
Apr 15, 20262,531.002,610.002,512.102,593.902,593.903.57%41,569
Apr 13, 20262,469.902,521.802,251.302,504.602,504.60-1.04%31,406
Apr 10, 20262,344.302,551.002,322.102,530.802,530.807.84%58,085
Apr 9, 20262,378.202,385.402,330.002,346.802,346.80-12,116
Apr 8, 20262,331.002,400.002,300.002,346.802,346.804.23%125,442
Apr 7, 20262,239.502,273.502,215.602,251.502,251.500.25%16,244
Apr 6, 20262,218.302,262.002,211.002,245.802,245.800.29%18,362
Apr 2, 20262,226.102,250.002,173.702,239.402,239.40-1.03%13,032
Apr 1, 20262,225.002,276.902,225.002,262.702,262.704.03%23,415
Mar 30, 20262,186.002,225.202,150.002,175.002,175.00-1.81%21,477
Mar 27, 20262,295.002,315.002,194.802,215.102,215.10-4.75%40,018
Mar 25, 20262,232.002,352.902,219.002,325.602,325.604.28%47,022
Mar 24, 20262,186.002,257.302,186.002,230.102,230.103.14%87,814
Mar 23, 20262,234.002,234.002,150.002,162.202,162.20-3.33%16,775
Mar 20, 20262,272.302,310.002,220.002,236.602,236.60-1.57%10,293
Mar 19, 20262,329.902,333.602,228.102,272.302,272.30-3.65%38,174
Mar 18, 20262,294.002,377.902,273.602,358.302,358.303.46%45,193
Mar 17, 20262,212.502,300.002,200.902,279.402,279.403.42%22,235
Mar 16, 20262,234.902,256.002,164.602,204.002,204.00-1.12%42,394
Mar 13, 20262,235.002,261.902,215.402,228.902,228.90-1.94%37,563