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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,478.4	1,487	1,487	1,504	1,472	539,368
February 19, 2026	1,537.1	1,492	1,492	1,538	1,485	510,802
February 18, 2026	1,529.7	1,529.1	1,529.1	1,539.2	1,504.4	416,507
February 17, 2026	1,516.3	1,525.6	1,525.6	1,548.6	1,512	298,593
February 16, 2026	1,495.3	1,527.8	1,527.8	1,539.6	1,495.3	601,416
February 13, 2026	1,545	1,519.1	1,519.1	1,549.9	1,482.1	2.02M
February 12, 2026	1,594.9	1,572.7	1,572.7	1,594.9	1,560	439,357
February 11, 2026	1,591.7	1,597.5	1,597.5	1,604.5	1,571.1	358,552
February 10, 2026	1,593.1	1,591.7	1,591.7	1,598	1,574	271,950
February 09, 2026	1,563.1	1,589.2	1,589.2	1,604.7	1,560	424,658
February 06, 2026	1,520	1,555.9	1,555.9	1,558.4	1,507.4	408,624
February 05, 2026	1,523.9	1,526.8	1,526.8	1,535	1,487.4	667,634
February 04, 2026	1,543.3	1,533.5	1,533.5	1,543.4	1,495.1	444,372
February 03, 2026	1,550	1,543.3	1,543.3	1,600.1	1,512.1	929,054
February 02, 2026	1,490	1,483.2	1,483.2	1,494.5	1,446.8	710,603
February 01, 2026	1,466	1,500.3	1,500.3	1,518	1,345	936,880
January 30, 2026	1,424.1	1,461.5	1,461.5	1,470	1,401.8	1.05M
January 29, 2026	1,429	1,427.5	1,427.5	1,441	1,404	773,567
January 28, 2026	1,395	1,422	1,422	1,439.8	1,392.1	772,090
January 27, 2026	1,395	1,392	1,392	1,406.2	1,351.2	1.96M
January 23, 2026	1,429.8	1,388.8	1,388.8	1,429.8	1,373.2	1.45M
January 22, 2026	1,452	1,422.6	1,422.6	1,452	1,410	417,800
January 21, 2026	1,424.6	1,439.1	1,439.1	1,444.5	1,395.7	1.3M
January 20, 2026	1,499.9	1,424.6	1,424.6	1,500	1,405	2.38M
January 19, 2026	1,515.8	1,505.8	1,505.8	1,529.8	1,483	623,988
January 16, 2026	1,514	1,523.2	1,523.2	1,553.3	1,511.9	886,817
January 14, 2026	1,520	1,500.2	1,500.2	1,520.8	1,476	948,921
January 13, 2026	1,500	1,517.7	1,517.7	1,526.8	1,495.6	965,183
January 12, 2026	1,560	1,505.1	1,505.1	1,562.9	1,498.8	1.41M
January 09, 2026	1,587	1,564.1	1,564.1	1,592.1	1,542.5	991,062
January 08, 2026	1,617	1,589.4	1,589.4	1,640.8	1,580.2	443,237
January 07, 2026	1,654	1,619.5	1,619.5	1,657.2	1,601.3	518,308
January 06, 2026	1,675.4	1,653.2	1,653.2	1,676.9	1,648	448,673
January 05, 2026	1,620	1,667.1	1,667.1	1,675	1,610.2	906,016
January 02, 2026	1,601	1,618.8	1,618.8	1,622.8	1,600.5	225,724
January 01, 2026	1,600	1,604.1	1,604.1	1,615.2	1,584.1	723,300
December 31, 2025	1,581.4	1,594.8	1,594.8	1,600.6	1,565	450,735
December 30, 2025	1,591.9	1,569.6	1,569.6	1,592	1,555.7	576,906
December 29, 2025	1,609.6	1,591	1,591	1,612.4	1,586	238,886
December 26, 2025	1,602.9	1,609.6	1,609.6	1,649.9	1,592.3	1.48M
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

Prestige Estates Projects Limited (PRESTIGE.NS) NSE