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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	2,770	2,705.4	2,705.4	2,770	2,695.1	9,748
September 04, 2025	2,785	2,752	2,752	2,819.9	2,750	7,670
September 03, 2025	2,715.2	2,781.4	2,781.4	2,794.3	2,715.2	7,656
September 02, 2025	2,746.9	2,740.9	2,740.9	2,773.1	2,720.8	9,781
September 01, 2025	2,805	2,746.9	2,746.9	2,845.4	2,741.4	20,181
August 29, 2025	2,830	2,803	2,803	2,847.7	2,769.3	9,956
August 28, 2025	2,807	2,834	2,834	2,844	2,749.5	14,580
August 26, 2025	2,899.2	2,838.4	2,838.4	2,903.9	2,816.2	27,568
August 25, 2025	2,906.5	2,899.2	2,899.2	2,947.9	2,880	21,894
August 22, 2025	2,841	2,892	2,892	2,925	2,810	24,636
August 21, 2025	2,850	2,847.5	2,847.5	2,882	2,790.3	24,235
August 20, 2025	2,771.2	2,830.1	2,830.1	2,853.3	2,771.2	17,405
August 19, 2025	2,850	2,785.2	2,785.2	2,860.9	2,770.4	15,341
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

Prudent Corporate Advisory Services Limited (PRUDENT.NS) NSE