Prudent Corporate Advisory Services Limited - PRUDENT.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,700	2,836	2,836	2,849.9	2,690	46,047
August 14, 2025	2,705	2,670.9	2,670.9	2,708	2,656	7,865
August 13, 2025	2,629.8	2,702.3	2,702.3	2,719.9	2,614.5	15,303
August 12, 2025	2,670	2,623.7	2,623.7	2,698	2,613.3	19,808
August 11, 2025	2,635.2	2,650.6	2,650.6	2,659.8	2,584.2	16,312
August 08, 2025	2,737	2,638.6	2,638.6	2,739.7	2,613	14,199
August 07, 2025	2,640	2,721.9	2,721.9	2,739.9	2,605.4	43,118
August 06, 2025	2,515	2,626.9	2,626.9	2,668	2,492.7	35,917
August 05, 2025	2,600	2,528	2,528	2,620	2,510.1	36,155
August 04, 2025	2,659	2,601.3	2,601.3	2,669.4	2,580.1	36,817
August 01, 2025	2,934.9	2,669.1	2,669.1	2,934.9	2,630	92,955
July 31, 2025	2,999.9	2,921.7	2,921.7	3,098	2,882.2	62,825
July 30, 2025	2,981.5	3,063.1	3,063.1	3,080	2,960	30,820
July 29, 2025	2,939	3,004	3,004	3,014	2,894.3	17,763
July 28, 2025	2,896.3	2,920.8	2,920.8	2,968	2,886.1	27,035
July 25, 2025	2,935	2,896.2	2,896.2	2,994.7	2,875	83,537
July 24, 2025	2,974.3	2,978.7	2,978.7	3,000	2,955.9	15,410
July 23, 2025	3,005	2,974.4	2,974.4	3,010	2,944.2	16,796
July 22, 2025	3,005.9	3,002.6	3,002.6	3,021.5	2,981	21,962
July 21, 2025	2,984.5	3,005.8	3,005.8	3,016	2,944.9	31,633
July 18, 2025	2,934.5	2,984.4	2,984.4	2,998	2,903	83,601
July 17, 2025	2,777.7	2,903.7	2,901.2	2,920.1	2,777.7	82,738
July 16, 2025	2,760	2,777.7	2,775.31	2,821.7	2,712.4	59,788
July 15, 2025	2,699.9	2,740.6	2,738.24	2,770	2,695.1	29,114
July 14, 2025	2,630	2,699.9	2,697.58	2,709.3	2,611.1	12,644
July 11, 2025	2,688	2,640.4	2,638.13	2,725	2,625	12,116
July 10, 2025	2,690	2,694.4	2,692.08	2,719.9	2,658.1	11,365
July 09, 2025	2,654.9	2,710.4	2,708.07	2,720	2,647.8	16,898
July 08, 2025	2,698	2,648.1	2,645.82	2,702	2,616.2	11,672
July 07, 2025	2,662.2	2,672.5	2,670.2	2,699	2,606.4	40,236
July 04, 2025	2,714	2,658.2	2,655.91	2,770	2,643	42,463
July 03, 2025	2,599.9	2,682.4	2,680.09	2,693.9	2,550	46,818
July 02, 2025	2,627.5	2,589.3	2,589.3	2,652	2,572.5	25,154
July 01, 2025	2,736	2,607.9	2,607.9	2,736	2,581.9	41,632
June 30, 2025	2,692	2,709.2	2,709.2	2,748	2,692	21,965
June 27, 2025	2,705	2,691.6	2,691.6	2,713.2	2,670	12,877
June 26, 2025	2,701.8	2,677.7	2,677.7	2,720.8	2,666	11,333
June 25, 2025	2,680	2,710.2	2,710.2	2,744	2,646.1	52,151
June 24, 2025	2,700.8	2,678.9	2,678.9	2,745.8	2,651	27,481
June 23, 2025	2,645.1	2,698.2	2,698.2	2,724	2,635.7	36,882
June 20, 2025	2,724.2	2,670.4	2,670.4	2,724.2	2,650.6	71,624
June 19, 2025	2,731.9	2,724.6	2,724.6	2,757.9	2,605.5	32,683
June 18, 2025	2,810	2,730.8	2,730.8	2,810	2,715.4	21,043
June 17, 2025	2,819.5	2,812	2,812	2,829.9	2,780	51,639
June 16, 2025	2,843	2,805.5	2,805.5	2,843	2,753.1	17,321
June 13, 2025	2,800	2,843	2,843	2,869.8	2,655.5	28,355
June 12, 2025	2,899	2,805.5	2,805.5	2,899	2,780.1	17,086
June 11, 2025	2,880	2,891.1	2,891.1	2,916.7	2,870	16,144
June 10, 2025	2,964.2	2,902.1	2,902.1	2,964.2	2,865	18,945
June 09, 2025	2,869.2	2,911.1	2,911.1	2,949.8	2,860.6	24,154
June 06, 2025	2,905	2,855.1	2,855.1	2,925	2,822.8	24,377
June 05, 2025	2,822	2,889.4	2,889.4	2,920	2,785	38,570
June 04, 2025	2,874.3	2,822.8	2,822.8	2,874.3	2,770.6	22,632
June 03, 2025	2,929.2	2,845.8	2,845.8	2,971.3	2,820	31,868
June 02, 2025	2,975	2,929.1	2,929.1	3,030	2,901	52,823
May 30, 2025	2,793	2,952.7	2,952.7	3,001.2	2,786.1	55,924
May 29, 2025	2,730	2,766.2	2,766.2	2,849.7	2,726.2	38,526
May 28, 2025	2,700	2,710.7	2,710.7	2,725	2,672.9	16,283
May 27, 2025	2,579.2	2,672.8	2,672.8	2,710	2,579.2	31,397
May 26, 2025	2,600	2,618.5	2,618.5	2,630.2	2,564.2	13,004

Prudent Corporate Advisory Services Limited (PRUDENT.NS) NSE