Prestige Estates Projects Limited (PRESTIGE.NS) NSE
1,257.00
+4.3(+0.34%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
1,257.00
+4.3(+0.34%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 1,250 | 1,257 | 1,257 | 1,268.1 | 1,222 | 658,223 |
| March 12, 2026 | 1,269.9 | 1,252.7 | 1,252.7 | 1,283.8 | 1,237.4 | 483,941 |
| March 11, 2026 | 1,315 | 1,271.5 | 1,271.5 | 1,324.6 | 1,266.5 | 1.23M |
| March 10, 2026 | 1,330 | 1,307.3 | 1,307.3 | 1,340 | 1,300 | 961,507 |
| March 09, 2026 | 1,320 | 1,304.6 | 1,304.6 | 1,324 | 1,281 | 1.11M |
| March 06, 2026 | 1,369.9 | 1,335.5 | 1,335.5 | 1,377.4 | 1,330.1 | 390,136 |
| March 05, 2026 | 1,360 | 1,375.6 | 1,375.6 | 1,383.5 | 1,351.4 | 369,602 |
| March 02, 2026 | 1,332 | 1,377.3 | 1,377.3 | 1,387.8 | 1,332 | 863,741 |
| February 27, 2026 | 1,427.1 | 1,393 | 1,393 | 1,436.9 | 1,385 | 962,243 |
| February 26, 2026 | 1,426.9 | 1,428.5 | 1,428.5 | 1,440.7 | 1,411.6 | 521,662 |
| February 25, 2026 | 1,427 | 1,420.7 | 1,420.7 | 1,468.4 | 1,413.3 | 827,329 |
| February 24, 2026 | 1,477.8 | 1,425.6 | 1,425.6 | 1,483.1 | 1,408.4 | 1.01M |
| February 23, 2026 | 1,491 | 1,488.9 | 1,488.9 | 1,507 | 1,477.6 | 204,130 |
| February 20, 2026 | 1,478.4 | 1,487 | 0 | 1,504 | 1,472 | 539,368 |
| February 19, 2026 | 1,537.1 | 1,492 | 0 | 1,538 | 1,485 | 510,802 |
| February 18, 2026 | 1,529.7 | 1,529.1 | 0 | 1,539.2 | 1,504.4 | 416,507 |
| February 17, 2026 | 1,516.3 | 1,525.6 | 0 | 1,548.6 | 1,512 | 298,593 |
| February 16, 2026 | 1,495.3 | 1,527.8 | 0 | 1,539.6 | 1,495.3 | 601,416 |
| February 13, 2026 | 1,545 | 1,519.1 | 0 | 1,549.9 | 1,482.1 | 2.02M |
| February 12, 2026 | 1,594.9 | 1,572.7 | 0 | 1,594.9 | 1,560 | 439,357 |
| February 11, 2026 | 1,591.7 | 1,597.5 | 0 | 1,604.5 | 1,571.1 | 358,552 |
| February 10, 2026 | 1,593.1 | 1,591.7 | 0 | 1,598 | 1,574 | 271,950 |
| February 09, 2026 | 1,563.1 | 1,589.2 | 0 | 1,604.7 | 1,560 | 424,658 |
| February 06, 2026 | 1,520 | 1,555.9 | 0 | 1,558.4 | 1,507.4 | 408,624 |
| February 05, 2026 | 1,523.9 | 1,526.8 | 0 | 1,535 | 1,487.4 | 667,634 |
| February 04, 2026 | 1,543.3 | 1,533.5 | 0 | 1,543.4 | 1,495.1 | 444,372 |
| February 03, 2026 | 1,550 | 1,543.3 | 0 | 1,600.1 | 1,512.1 | 929,054 |
| February 02, 2026 | 1,490 | 1,483.2 | 0 | 1,494.5 | 1,446.8 | 710,603 |
| February 01, 2026 | 1,466 | 1,500.3 | 0 | 1,518 | 1,345 | 936,880 |
| January 30, 2026 | 1,424.1 | 1,461.5 | 0 | 1,470 | 1,401.8 | 1.05M |
| January 29, 2026 | 1,429 | 1,427.5 | 0 | 1,441 | 1,404 | 773,567 |
| January 28, 2026 | 1,395 | 1,422 | 0 | 1,439.8 | 1,392.1 | 772,090 |
| January 27, 2026 | 1,395 | 1,392 | 0 | 1,406.2 | 1,351.2 | 1.96M |
| January 23, 2026 | 1,429.8 | 1,388.8 | 0 | 1,429.8 | 1,373.2 | 1.45M |
| January 22, 2026 | 1,452 | 1,422.6 | 0 | 1,452 | 1,410 | 417,800 |
| January 21, 2026 | 1,424.6 | 1,439.1 | 0 | 1,444.5 | 1,395.7 | 1.3M |
| January 20, 2026 | 1,499.9 | 1,424.6 | 0 | 1,500 | 1,405 | 2.38M |
| January 19, 2026 | 1,515.8 | 1,505.8 | 0 | 1,529.8 | 1,483 | 623,988 |
| January 16, 2026 | 1,514 | 1,523.2 | 0 | 1,553.3 | 1,511.9 | 886,817 |
| January 14, 2026 | 1,520 | 1,500.2 | 0 | 1,520.8 | 1,476 | 948,921 |
| January 13, 2026 | 1,500 | 1,517.7 | 0 | 1,526.8 | 1,495.6 | 965,183 |
| January 12, 2026 | 1,560 | 1,505.1 | 0 | 1,562.9 | 1,498.8 | 1.41M |
| January 09, 2026 | 1,587 | 1,564.1 | 0 | 1,592.1 | 1,542.5 | 991,062 |
| January 08, 2026 | 1,617 | 1,589.4 | 0 | 1,640.8 | 1,580.2 | 443,237 |
| January 07, 2026 | 1,654 | 1,619.5 | 0 | 1,657.2 | 1,601.3 | 518,308 |
| January 06, 2026 | 1,675.4 | 1,653.2 | 0 | 1,676.9 | 1,648 | 448,673 |
| January 05, 2026 | 1,620 | 1,667.1 | 0 | 1,675 | 1,610.2 | 906,033 |
| January 02, 2026 | 1,601 | 1,618.8 | 0 | 1,622.8 | 1,600.5 | 225,724 |
| January 01, 2026 | 1,600 | 1,604.1 | 0 | 1,615.2 | 1,584.1 | 723,300 |
| December 31, 2025 | 1,581.4 | 1,594.8 | 0 | 1,600.6 | 1,565 | 450,735 |
| December 30, 2025 | 1,591.9 | 1,569.6 | 0 | 1,592 | 1,555.7 | 576,906 |
| December 29, 2025 | 1,609.6 | 1,591 | 0 | 1,612.4 | 1,586 | 238,886 |
| December 26, 2025 | 1,602.9 | 1,609.6 | 0 | 1,649.9 | 1,592.3 | 1.48M |
| December 24, 2025 | 1,612 | 1,618 | 0 | 1,628.9 | 1,592.9 | 955,995 |
| December 23, 2025 | 1,619 | 1,604.8 | 0 | 1,619.8 | 1,596 | 565,366 |
| December 22, 2025 | 1,639 | 1,603.1 | 0 | 1,639 | 1,600 | 461,227 |
| December 19, 2025 | 1,614.5 | 1,624.1 | 0 | 1,630 | 1,599.5 | 413,917 |
| December 18, 2025 | 1,601.5 | 1,600.2 | 0 | 1,617.2 | 1,582 | 225,665 |
| December 17, 2025 | 1,631.9 | 1,607.4 | 0 | 1,635 | 1,595.7 | 446,749 |
| December 16, 2025 | 1,655.4 | 1,627.9 | 0 | 1,660 | 1,614.2 | 373,000 |