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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,560.2	2,595.5	2,595.5	2,605	2,515.1	26,242
February 19, 2026	2,657.4	2,569.4	2,569.4	2,666.5	2,552	15,982
February 18, 2026	2,605	2,657.4	2,657.4	2,665	2,592.1	9,771
February 17, 2026	2,571.9	2,626	2,626	2,647.3	2,550	11,162
February 16, 2026	2,645	2,608.2	2,608.2	2,645	2,570	44,685
February 13, 2026	2,650.1	2,629.6	2,629.6	2,654.1	2,613.7	5,507
February 12, 2026	2,762.5	2,664.8	2,664.8	2,762.5	2,637.2	45,365
February 11, 2026	2,710.4	2,748.8	2,748.8	2,771.1	2,700.6	28,206
February 10, 2026	2,590	2,710.2	2,710.2	2,727.6	2,538.9	51,223
February 09, 2026	2,579.5	2,583.4	2,583.4	2,597.6	2,544.1	52,093
February 06, 2026	2,558.2	2,573.5	2,573.5	2,610	2,520.1	125,126
February 05, 2026	2,599	2,530.5	2,530.5	2,617.8	2,493.5	91,229
February 04, 2026	2,542.6	2,605	2,605	2,626.8	2,504.6	42,897
February 03, 2026	2,428	2,542.6	2,542.6	2,847.7	2,428	106,049
February 02, 2026	2,375.2	2,373.1	2,373.1	2,394.1	2,310.4	20,193
February 01, 2026	2,413.8	2,375.3	2,375.3	2,466	2,352.5	10,181
January 30, 2026	2,288.2	2,396.9	2,396.9	2,443.9	2,286.1	43,932
January 29, 2026	2,300	2,303	2,303	2,331.8	2,272	35,660
January 28, 2026	2,239.9	2,275.2	2,275.2	2,310	2,239.9	61,071
January 27, 2026	2,286.8	2,235.7	2,235.7	2,295.2	2,187.5	50,362
January 23, 2026	2,298.7	2,262.1	2,262.1	2,319	2,241.5	17,187
January 22, 2026	2,324.8	2,298.5	2,298.5	2,394	2,280	17,089
January 21, 2026	2,346	2,312.4	2,312.4	2,348.1	2,281.1	34,191
January 20, 2026	2,349.5	2,350.8	2,350.8	2,370.6	2,304.8	45,632
January 19, 2026	2,337	2,349.6	2,349.6	2,358	2,330	27,691
January 16, 2026	2,395	2,349.4	2,349.4	2,429.2	2,330.6	26,577
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

Prudent Corporate Advisory Services Limited (PRUDENT.NS) NSE