Prestige Estates Projects Limited - PRESTIGE.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	1,535.9	1,507.4	1,507.4	1,543.8	1,503.2	395,032
September 25, 2025	1,573	1,534.5	1,534.5	1,576.7	1,515	498,730
September 24, 2025	1,604.9	1,572.7	1,572.7	1,630	1,553.8	848,538
September 23, 2025	1,615.5	1,604.9	1,604.9	1,625.9	1,600	507,009
September 22, 2025	1,614	1,617.4	1,617.4	1,649.5	1,604	717,449
September 19, 2025	1,627	1,618.7	1,618.7	1,634	1,592.5	948,261
September 18, 2025	1,655	1,629	1,629	1,670	1,625	785,545
September 17, 2025	1,654	1,654.3	1,654.3	1,662.9	1,625.2	964,467
September 16, 2025	1,598	1,625.2	1,625.2	1,632.4	1,592.4	583,573
September 15, 2025	1,552	1,594.2	1,594.2	1,603.9	1,546.1	456,122
September 12, 2025	1,560	1,549.7	1,549.7	1,568.9	1,529.5	313,249
September 11, 2025	1,558.9	1,558.9	1,558.9	1,575.4	1,550	270,773
September 10, 2025	1,545	1,561.9	1,561.9	1,576.5	1,539.9	768,844
September 09, 2025	1,539.9	1,542.7	1,542.7	1,550.9	1,530	206,971
September 08, 2025	1,524.6	1,538.6	1,538.6	1,549.1	1,520	514,013
September 05, 2025	1,560.7	1,510.5	1,510.5	1,570	1,494.6	1.2M
September 04, 2025	1,595	1,554.2	1,554.2	1,618.4	1,547.2	854,818
September 03, 2025	1,573.9	1,584.9	1,584.9	1,589.6	1,553	1.16M
September 02, 2025	1,578.2	1,565.6	1,565.6	1,592	1,559.9	659,252
September 01, 2025	1,543.5	1,578.2	1,578.2	1,584.8	1,540.8	634,884
August 29, 2025	1,578.4	1,561.8	1,561.8	1,588	1,547.2	866,523
August 28, 2025	1,609	1,579.9	1,579.9	1,610	1,566.7	743,705
August 26, 2025	1,651.2	1,609	1,609	1,655	1,599	416,227
August 25, 2025	1,645.6	1,649.1	1,649.1	1,664.6	1,639.1	383,433
August 22, 2025	1,638	1,635.6	1,635.6	1,645	1,627.8	231,619
August 21, 2025	1,635	1,630.6	1,630.6	1,687	1,625	1.2M
August 20, 2025	1,641	1,626.6	1,626.6	1,646.7	1,615	624,890
August 19, 2025	1,630	1,636.4	1,636.4	1,641.5	1,601	247,327
August 18, 2025	1,613.1	1,624.7	1,624.7	1,650	1,610.4	390,765
August 14, 2025	1,630	1,600.9	1,600.9	1,639.9	1,596	309,220
August 13, 2025	1,630.1	1,628.9	1,628.9	1,645.8	1,618.8	668,089
August 12, 2025	1,652.8	1,630.8	1,630.8	1,658.2	1,625	219,452
August 11, 2025	1,603.7	1,652.8	1,652.8	1,659.4	1,598	860,109
August 08, 2025	1,625	1,603.6	1,603.6	1,630.4	1,590.8	888,662
August 07, 2025	1,604.8	1,629.5	1,629.5	1,634.5	1,590.2	828,095
August 06, 2025	1,620	1,604.6	1,604.6	1,629.8	1,538.3	1.47M
August 05, 2025	1,635.9	1,608.9	1,608.9	1,641.9	1,598.2	284,943
August 04, 2025	1,603	1,632.8	1,632.8	1,641.8	1,597.8	382,416
August 01, 2025	1,626.5	1,596.5	1,596.5	1,660.9	1,585	657,197
July 31, 2025	1,609	1,626.5	1,626.5	1,632.8	1,582.5	891,462
July 30, 2025	1,621	1,624.8	1,624.8	1,650	1,618.8	557,073
July 29, 2025	1,611.9	1,640.2	1,640.2	1,646	1,608	1.11M
July 28, 2025	1,649.1	1,611.3	1,611.3	1,652.1	1,591.2	1.54M
July 25, 2025	1,680	1,669.1	1,669.1	1,705.9	1,650	507,144
July 24, 2025	1,745.9	1,698	1,698	1,751.7	1,685.1	878,175
July 23, 2025	1,770	1,753.8	1,753.8	1,781.8	1,734.7	1.11M
July 22, 2025	1,806.1	1,793.1	1,793.1	1,814	1,781.1	543,745
July 21, 2025	1,782.2	1,806.1	1,806.1	1,809	1,774.3	597,039
July 18, 2025	1,792.1	1,782.2	1,782.2	1,810.2	1,772.5	1.4M
July 17, 2025	1,718	1,783.2	1,783.2	1,797.7	1,718	1.95M
July 16, 2025	1,730	1,718.6	1,718.6	1,734.7	1,695.5	1.02M
July 15, 2025	1,730.6	1,724.6	1,724.6	1,768	1,708	1.8M
July 14, 2025	1,695	1,726.3	1,726.3	1,734.9	1,684.3	1.24M
July 11, 2025	1,696.5	1,695	1,695	1,713.4	1,680.7	873,858
July 10, 2025	1,663.3	1,696.5	1,696.5	1,702.9	1,651	1.46M
July 09, 2025	1,661	1,650	1,650	1,663.2	1,630.9	611,562
July 08, 2025	1,639	1,659.1	1,659.1	1,665	1,616.3	307,630
July 07, 2025	1,619	1,630.5	1,630.5	1,635	1,601.4	247,076
July 04, 2025	1,604.8	1,613	1,613	1,619	1,582	280,539
July 03, 2025	1,605.6	1,600.8	1,600.8	1,630	1,596.5	648,165

Prestige Estates Projects Limited (PRESTIGE.NS) NSE