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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1,642	1,659.2	1,659.2	1,667.1	1,629.3	188,358
December 03, 2025	1,658.2	1,642.2	1,642.2	1,660	1,630.5	140,094
December 02, 2025	1,659.2	1,652.5	1,652.5	1,669.9	1,625.5	260,901
December 01, 2025	1,680.1	1,659.2	1,659.2	1,690.2	1,643.2	271,595
November 28, 2025	1,660	1,677.3	1,677.3	1,682.6	1,657.9	251,444
November 27, 2025	1,680	1,669.5	1,669.5	1,693	1,657.8	203,474
November 26, 2025	1,635.9	1,667.8	1,667.8	1,684.4	1,635.9	679,593
November 25, 2025	1,633	1,655.9	1,655.9	1,677.9	1,622.5	947,658
November 24, 2025	1,699.4	1,631.3	1,631.3	1,711.9	1,621.2	1.14M
November 21, 2025	1,718	1,688.5	1,688.5	1,735	1,676.1	442,988
November 19, 2025	1,725.1	1,717.3	1,717.3	1,738.3	1,703.1	845,236
November 18, 2025	1,760	1,722.3	1,722.3	1,764.1	1,715	478,493
November 17, 2025	1,762.3	1,753.2	1,753.2	1,778.4	1,740	400,983
November 14, 2025	1,750	1,744.9	1,744.9	1,758.8	1,703.5	701,183
November 13, 2025	1,721	1,755.2	1,755.2	1,776.5	1,720	1.76M
November 12, 2025	1,766	1,701.2	1,701.2	1,781.4	1,693	683,080
November 11, 2025	1,756	1,758.6	1,758.6	1,772.9	1,736	243,105
November 10, 2025	1,744.5	1,750.7	1,750.7	1,760.8	1,734.5	750,870
November 07, 2025	1,725.1	1,738.6	1,738.6	1,744.4	1,698	277,619
November 06, 2025	1,754.6	1,725.2	1,725.2	1,760	1,718.2	520,525
November 04, 2025	1,780.7	1,746.5	1,746.5	1,786.2	1,740.4	227,441
November 03, 2025	1,737	1,780.7	1,780.7	1,805.2	1,735.4	888,851
October 31, 2025	1,755.7	1,744.7	1,744.7	1,778	1,739.5	508,487
October 30, 2025	1,758	1,755.3	1,755.3	1,770.3	1,745.1	379,081
October 29, 2025	1,758.2	1,753.1	1,753.1	1,762.7	1,741.6	175,034
October 28, 2025	1,784.8	1,758.2	1,758.2	1,784.8	1,742.9	235,998
October 27, 2025	1,755	1,784.8	1,784.8	1,798.7	1,754.1	1.26M
October 24, 2025	1,737.1	1,754.1	1,754.1	1,765.7	1,728.5	676,476
October 23, 2025	1,719.9	1,737.1	1,737.1	1,746.1	1,707.7	709,012
October 21, 2025	1,722.9	1,713.4	1,713.4	1,728.4	1,706.1	33,552
October 20, 2025	1,714.2	1,717.5	1,717.5	1,739	1,693.1	467,100
October 17, 2025	1,680.8	1,706.2	1,706.2	1,726	1,680.2	866,730
October 16, 2025	1,677.2	1,696.9	1,696.9	1,714.9	1,677.2	1.02M
October 15, 2025	1,600	1,676	1,676	1,700	1,593.4	2.18M
October 14, 2025	1,629.6	1,603.6	1,603.6	1,629.6	1,585.4	632,891
October 13, 2025	1,615	1,614.6	1,614.6	1,635.8	1,602.1	751,584
October 10, 2025	1,575	1,621.6	1,621.6	1,638	1,572	1.42M
October 09, 2025	1,570	1,582.9	1,582.9	1,618.8	1,553.3	3.66M
October 08, 2025	1,520	1,513.8	1,513.8	1,534	1,505	255,887
October 07, 2025	1,541.5	1,530.6	1,530.6	1,551.5	1,522	359,082
October 06, 2025	1,535.3	1,541.3	1,541.3	1,551.8	1,526	503,225
October 03, 2025	1,549.1	1,530.1	1,530.1	1,554	1,510.3	611,466
October 01, 2025	1,514	1,542.1	1,542.1	1,545.5	1,505.5	306,403
September 30, 2025	1,520.8	1,510.1	1,510.1	1,527.3	1,490	634,738
September 29, 2025	1,505.1	1,520.8	1,520.8	1,540	1,500.8	822,518
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

Prestige Estates Projects Limited (PRESTIGE.NS) NSE