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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,466	2,578.6	2,578.6	2,613	2,464.1	62,937
December 03, 2025	2,454.9	2,478.6	2,478.6	2,497	2,441	39,019
December 02, 2025	2,441	2,448.1	2,448.1	2,468	2,434.1	13,610
December 01, 2025	2,473.2	2,450.1	2,450.1	2,475	2,433.2	44,736
November 28, 2025	2,464.5	2,473.2	2,473.2	2,489.9	2,449.6	25,414
November 27, 2025	2,534	2,501.9	2,501.9	2,549.9	2,483.6	14,645
November 26, 2025	2,480.1	2,537.9	2,537.9	2,549.9	2,471.7	22,547
November 25, 2025	2,525	2,474.1	2,474.1	2,532.6	2,436	92,676
November 24, 2025	2,426	2,523.5	2,523.5	2,568	2,416.9	48,570
November 21, 2025	2,445	2,429.4	2,429.4	2,458	2,408.8	57,697
November 19, 2025	2,460	2,456.4	2,456.4	2,478.8	2,444.7	26,283
November 18, 2025	2,539	2,484.5	2,484.5	2,539	2,475	17,738
November 17, 2025	2,531	2,495	2,495	2,531	2,473.8	27,949
November 14, 2025	2,500	2,531	2,531	2,540	2,481.6	14,951
November 13, 2025	2,496	2,510.6	2,510.6	2,526.9	2,489.4	16,483
November 12, 2025	2,520.9	2,494.7	2,494.7	2,560.9	2,485.2	26,921
November 11, 2025	2,585	2,520.9	2,520.9	2,598.1	2,515	18,118
November 10, 2025	2,632	2,596.5	2,596.5	2,656.1	2,577.5	16,062
November 07, 2025	2,500	2,635	2,635	2,693.4	2,483.7	70,201
November 06, 2025	2,565	2,491.3	2,491.3	2,601.8	2,478.1	78,522
November 04, 2025	2,609.8	2,562.8	2,562.8	2,609.8	2,522	83,639
November 03, 2025	2,581.1	2,587.9	2,587.9	2,592.5	2,532	21,386
October 31, 2025	2,628.8	2,555.5	2,555.5	2,653.9	2,541.9	18,649
October 30, 2025	2,639.9	2,628.9	2,628.9	2,650	2,594.1	34,874
October 29, 2025	2,637	2,633.3	2,633.3	2,658	2,530.1	61,505
October 28, 2025	2,720	2,718.3	2,718.3	2,750	2,695	9,988
October 27, 2025	2,729.1	2,715.9	2,715.9	2,762.5	2,699.9	15,271
October 24, 2025	2,788	2,729.1	2,729.1	2,802.8	2,694.1	20,861
October 23, 2025	2,684.5	2,783.8	2,783.8	2,800	2,682	31,709
October 21, 2025	2,656	2,684.5	2,684.5	2,700	2,656	4,597
October 20, 2025	2,641.6	2,655.7	2,655.7	2,695	2,625	143,646
October 17, 2025	2,677.4	2,664	2,664	2,705	2,646.1	8,976
October 16, 2025	2,672.4	2,677.4	2,677.4	2,737	2,659.6	32,167
October 15, 2025	2,601	2,672.5	2,672.5	2,683.9	2,601	15,068
October 14, 2025	2,662	2,606.1	2,606.1	2,664.7	2,591.6	53,768
October 13, 2025	2,676	2,635.8	2,635.8	2,729.5	2,625.5	23,392
October 10, 2025	2,612	2,692.4	2,692.4	2,710	2,611.1	17,449
October 09, 2025	2,659.8	2,621.5	2,621.5	2,670.9	2,611.2	18,158
October 08, 2025	2,600	2,658.6	2,658.6	2,694.5	2,600	18,908
October 07, 2025	2,631.5	2,618.3	2,618.3	2,658.7	2,612	7,259
October 06, 2025	2,640	2,631.9	2,631.9	2,694.9	2,625	13,181
October 03, 2025	2,644.9	2,645.4	2,645.4	2,688.2	2,632.5	19,405
October 01, 2025	2,600	2,641	2,641	2,650	2,577	13,939
September 30, 2025	2,531	2,578.6	2,578.6	2,589.8	2,531	23,700
September 29, 2025	2,581	2,546.3	2,546.3	2,593	2,512.9	38,147
September 26, 2025	2,705.3	2,552.8	2,552.8	2,748	2,541.7	270,867
September 25, 2025	2,774	2,739.6	2,739.6	2,898.8	2,633.5	63,464
September 24, 2025	2,815	2,774.4	2,774.4	2,853.4	2,765	17,904
September 23, 2025	2,865	2,802.6	2,802.6	2,912.9	2,785.1	28,461
September 22, 2025	2,940	2,884.7	2,884.7	2,993	2,860.1	25,074
September 19, 2025	2,890	2,963.3	2,963.3	2,993	2,860	20,389
September 18, 2025	2,960	2,902.7	2,902.7	3,030	2,890	10,835
September 17, 2025	2,994.8	2,954	2,954	3,070	2,934.2	24,142
September 16, 2025	2,929.4	2,994.8	2,994.8	3,014	2,897.1	31,856
September 15, 2025	2,809	2,929.4	2,929.4	2,990	2,800	37,852
September 12, 2025	2,866.6	2,806.8	2,806.8	2,866.6	2,776.8	12,991
September 11, 2025	2,917.1	2,838.2	2,838.2	2,922.5	2,830.1	12,091
September 10, 2025	2,818.1	2,917.1	2,917.1	2,957.1	2,818.1	37,653
September 09, 2025	2,835	2,817.9	2,817.9	2,842	2,781	13,511
September 08, 2025	2,705.4	2,834.2	2,834.2	2,870.4	2,692.1	28,967

Prudent Corporate Advisory Services Limited (PRUDENT.NS) NSE