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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	2,448	2,399.2	2,399.2	2,448	2,389.3	13,236
January 13, 2026	2,450.9	2,428.4	2,428.4	2,475.9	2,412.2	11,782
January 12, 2026	2,490	2,449.1	2,449.1	2,498.7	2,415.7	21,186
January 09, 2026	2,556	2,500.8	2,500.8	2,597.1	2,490	13,006
January 08, 2026	2,591	2,588.8	2,588.8	2,604.8	2,560.4	10,623
January 07, 2026	2,570	2,607.8	2,607.8	2,633.4	2,556	25,130
January 06, 2026	2,680	2,595.1	2,595.1	2,682	2,562	16,075
January 05, 2026	2,599	2,652.6	2,652.6	2,673	2,595.7	60,705
January 02, 2026	2,542	2,594	2,594	2,625	2,505.8	31,301
January 01, 2026	2,540	2,551.6	2,551.6	2,589.4	2,540	6,819
December 31, 2025	2,570.7	2,548.4	2,548.4	2,590	2,534.4	10,853
December 30, 2025	2,542.4	2,545.2	2,545.2	2,565.2	2,522	138,672
December 29, 2025	2,580.8	2,555.4	2,555.4	2,590.2	2,538	27,587
December 26, 2025	2,604.4	2,588.5	2,588.5	2,604.4	2,550	12,500
December 24, 2025	2,653.2	2,593.4	2,593.4	2,678.9	2,590	17,280
December 23, 2025	2,639.4	2,628.9	2,628.9	2,703	2,616	22,274
December 22, 2025	2,700	2,639.4	2,639.4	2,711	2,627.1	16,475
December 19, 2025	2,682	2,698	2,698	2,759	2,678.2	45,586
December 18, 2025	2,593.4	2,692.1	2,692.1	2,747.9	2,593.4	187,378
December 17, 2025	2,685.7	2,593.4	2,593.4	2,695	2,588	9,400
December 16, 2025	2,683.4	2,677.7	2,677.7	2,705.7	2,635	98,530
December 15, 2025	2,622.5	2,690.4	2,690.4	2,700	2,575	157,018
December 12, 2025	2,674.2	2,617.9	2,617.9	2,688	2,610	12,722
December 11, 2025	2,631.7	2,660.9	2,660.9	2,687.8	2,616	34,486
December 10, 2025	2,660	2,643.8	2,643.8	2,690.5	2,592	116,291
December 09, 2025	2,560	2,672.2	2,672.2	2,698	2,520.1	273,680
December 08, 2025	2,562.4	2,582.6	2,582.6	2,596.7	2,500.2	48,443
December 05, 2025	2,565	2,562.4	2,562.4	2,624	2,523.9	80,629
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

Prudent Corporate Advisory Services Limited (PRUDENT.NS) NSE