Prudent Corporate Advisory Services Limited (NSE:PRUDENT)
India · Delayed Price · Currency is INR 2,856.50
-73.50 (-2.51%)
Oct 22, 2026, 3:30 PM IST
NSE:PRUDENT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 2,930.00 | 2,952.30 | 2,854.90 | 2,856.50 | 2,856.50 | -2.51% | 41,692 |
| Oct 21, 2026 | 3,039.60 | 3,048.20 | 2,906.30 | 2,930.00 | 2,930.00 | -4.14% | 169,823 |
| Oct 19, 2026 | 3,050.00 | 3,075.70 | 3,000.50 | 3,056.40 | 3,056.40 | 0.14% | 32,617 |
| Oct 16, 2026 | 3,131.10 | 3,131.10 | 3,031.70 | 3,052.00 | 3,052.00 | -1.87% | 41,922 |
| Oct 15, 2026 | 3,169.40 | 3,173.80 | 3,100.10 | 3,110.30 | 3,110.30 | -1.21% | 16,866 |
| Oct 14, 2026 | 3,175.90 | 3,203.10 | 3,126.90 | 3,148.30 | 3,148.30 | -0.87% | 23,751 |
| Oct 13, 2026 | 3,160.00 | 3,213.90 | 3,119.00 | 3,175.90 | 3,175.90 | 0.40% | 19,554 |
| Oct 12, 2026 | 3,228.60 | 3,295.80 | 3,142.50 | 3,163.20 | 3,163.20 | -2.81% | 29,195 |
| Oct 9, 2026 | 3,241.10 | 3,274.10 | 3,147.00 | 3,254.70 | 3,254.70 | 1.37% | 27,536 |
| Oct 8, 2026 | 3,219.00 | 3,250.00 | 3,152.90 | 3,210.60 | 3,210.60 | -0.39% | 32,284 |
| Oct 7, 2026 | 3,172.00 | 3,247.50 | 3,170.70 | 3,223.30 | 3,223.30 | 0.59% | 19,841 |
| Oct 6, 2026 | 3,108.10 | 3,228.20 | 3,086.00 | 3,204.30 | 3,204.30 | 3.10% | 13,341 |
| Oct 5, 2026 | 3,128.70 | 3,153.50 | 3,082.90 | 3,108.10 | 3,108.10 | -0.35% | 12,341 |
| Oct 1, 2026 | 3,129.20 | 3,130.00 | 3,060.00 | 3,119.10 | 3,119.10 | -0.32% | 26,057 |
| Sep 30, 2026 | 3,105.70 | 3,150.00 | 3,084.20 | 3,129.20 | 3,129.20 | 0.98% | 30,361 |
| Sep 29, 2026 | 3,170.00 | 3,170.00 | 3,060.00 | 3,098.70 | 3,098.70 | -2.29% | 98,288 |
| Sep 28, 2026 | 3,060.70 | 3,186.90 | 3,038.80 | 3,171.30 | 3,171.30 | 2.37% | 27,084 |
| Sep 25, 2026 | 3,213.00 | 3,219.60 | 3,075.50 | 3,097.90 | 3,097.90 | -3.78% | 56,132 |
| Sep 24, 2026 | 3,290.00 | 3,292.50 | 3,211.00 | 3,219.60 | 3,219.60 | -3.97% | 27,031 |
| Sep 23, 2026 | 3,400.00 | 3,498.00 | 3,338.30 | 3,352.70 | 3,352.70 | -1.50% | 24,467 |
| Sep 22, 2026 | 3,426.80 | 3,468.80 | 3,393.00 | 3,403.70 | 3,403.70 | -0.67% | 9,530 |
| Sep 21, 2026 | 3,501.60 | 3,545.00 | 3,387.00 | 3,426.80 | 3,426.80 | -2.14% | 18,107 |
| Sep 18, 2026 | 3,309.70 | 3,544.10 | 3,309.70 | 3,501.60 | 3,501.60 | 5.46% | 57,792 |
| Sep 17, 2026 | 3,326.10 | 3,349.40 | 3,296.60 | 3,320.20 | 3,320.20 | -0.18% | 8,056 |
| Sep 16, 2026 | 3,232.00 | 3,342.20 | 3,190.20 | 3,326.10 | 3,326.10 | 2.29% | 14,577 |
| Sep 15, 2026 | 3,397.90 | 3,436.70 | 3,222.20 | 3,251.50 | 3,251.50 | -3.94% | 43,255 |
| Sep 11, 2026 | 3,288.00 | 3,449.90 | 3,249.10 | 3,385.00 | 3,385.00 | 1.99% | 39,123 |
| Sep 10, 2026 | 3,302.40 | 3,355.00 | 3,291.70 | 3,318.80 | 3,318.80 | 0.49% | 8,339 |
| Sep 9, 2026 | 3,252.00 | 3,329.80 | 3,251.00 | 3,302.50 | 3,302.50 | 0.76% | 11,980 |
| Sep 8, 2026 | 3,367.70 | 3,390.00 | 3,255.10 | 3,277.50 | 3,277.50 | -2.68% | 39,653 |
| Sep 7, 2026 | 3,336.80 | 3,400.30 | 3,322.60 | 3,367.70 | 3,367.70 | 0.60% | 47,991 |
| Sep 4, 2026 | 3,328.40 | 3,358.50 | 3,200.00 | 3,347.60 | 3,347.60 | 0.57% | 53,800 |
| Sep 3, 2026 | 3,258.40 | 3,365.00 | 3,229.20 | 3,328.50 | 3,328.50 | 2.81% | 18,196 |
| Sep 2, 2026 | 3,341.00 | 3,341.00 | 3,215.00 | 3,237.40 | 3,237.40 | -3.43% | 28,548 |
| Sep 1, 2026 | 3,700.00 | 3,729.80 | 3,305.40 | 3,352.30 | 3,352.30 | -8.77% | 95,588 |
| Aug 31, 2026 | 3,404.30 | 4,105.50 | 3,365.90 | 3,674.40 | 3,674.40 | 7.40% | 43,144 |
| Aug 28, 2026 | 3,485.00 | 3,485.00 | 3,361.60 | 3,421.30 | 3,421.30 | -1.50% | 26,505 |
| Aug 27, 2026 | 3,405.00 | 3,509.90 | 3,351.00 | 3,473.50 | 3,473.50 | 3.84% | 60,513 |
| Aug 26, 2026 | 3,331.70 | 3,406.00 | 3,294.10 | 3,345.10 | 3,345.10 | 0.27% | 13,521 |
| Aug 25, 2026 | 3,321.80 | 3,359.60 | 3,283.10 | 3,336.00 | 3,336.00 | -0.02% | 10,762 |
| Aug 24, 2026 | 3,345.00 | 3,394.20 | 3,321.50 | 3,336.80 | 3,336.80 | -0.50% | 17,568 |
| Aug 21, 2026 | 3,389.20 | 3,389.20 | 3,320.00 | 3,353.50 | 3,353.50 | -0.30% | 13,893 |
| Aug 20, 2026 | 3,455.00 | 3,455.00 | 3,350.10 | 3,363.50 | 3,363.50 | -0.89% | 10,856 |
| Aug 19, 2026 | 3,373.10 | 3,423.00 | 3,301.00 | 3,393.60 | 3,393.60 | 1.18% | 17,915 |
| Aug 18, 2026 | 3,352.00 | 3,410.00 | 3,311.10 | 3,354.10 | 3,354.10 | 0.48% | 16,403 |
| Aug 17, 2026 | 3,317.60 | 3,352.50 | 3,276.30 | 3,338.00 | 3,338.00 | 2.48% | 27,194 |
| Aug 14, 2026 | 3,315.00 | 3,384.90 | 3,249.50 | 3,257.10 | 3,257.10 | -2.04% | 43,980 |
| Aug 13, 2026 | 3,369.30 | 3,391.00 | 3,276.10 | 3,325.00 | 3,325.00 | -1.17% | 429,351 |
| Aug 12, 2026 | 3,404.00 | 3,429.90 | 3,340.00 | 3,364.20 | 3,364.20 | -1.09% | 15,772 |
| Aug 11, 2026 | 3,400.00 | 3,434.00 | 3,296.20 | 3,401.40 | 3,401.40 | 0.64% | 71,743 |