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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	1,612	1,624	1,618	1,628.9	1,592.9	955,995
December 23, 2025	1,619	1,604.8	1,604.8	1,619.8	1,596	565,366
December 22, 2025	1,639	1,603.1	1,603.1	1,639	1,600	461,227
December 19, 2025	1,614.5	1,624.1	1,624.1	1,630	1,599.5	413,917
December 18, 2025	1,601.5	1,600.2	1,600.2	1,617.2	1,582	225,665
December 17, 2025	1,631.9	1,607.4	1,607.4	1,635	1,595.7	446,749
December 16, 2025	1,655.4	1,627.9	1,627.9	1,660	1,614.2	373,000
December 15, 2025	1,655	1,655.4	1,655.4	1,669.7	1,631.1	364,169
December 12, 2025	1,645	1,660.9	1,660.9	1,684.9	1,626.3	433,097
December 11, 2025	1,618.4	1,652.2	1,652.2	1,662.6	1,615.4	418,304
December 10, 2025	1,643.2	1,618.4	1,618.4	1,650.7	1,611.8	480,923
December 09, 2025	1,600	1,632.9	1,632.9	1,648.8	1,588.1	488,428
December 08, 2025	1,692.3	1,610	1,610	1,711.8	1,594.2	1.03M
December 05, 2025	1,659.2	1,689.7	1,689.7	1,699.9	1,652.1	428,656
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

Prestige Estates Projects Limited (PRESTIGE.NS) NSE