Prestige Estates Projects Limited (BOM:533274)
India
· Delayed Price · Currency is INR 1,619.70
-9.30 (-0.57%)
At close: Sep 19, 2025
Prestige Estates Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,530.50 | 1,540.80 | 1,502.00 | 1,506.75 | 1,506.75 | -1.48% | 5,973 |
| Sep 25, 2025 | 1,588.35 | 1,588.35 | 1,516.00 | 1,529.45 | 1,529.45 | -2.79% | 10,848 |
| Sep 24, 2025 | 1,607.00 | 1,609.95 | 1,555.00 | 1,573.30 | 1,573.30 | -1.96% | 11,750 |
| Sep 23, 2025 | 1,617.35 | 1,624.30 | 1,600.50 | 1,604.70 | 1,604.70 | -0.88% | 13,970 |
| Sep 22, 2025 | 1,601.80 | 1,649.00 | 1,601.80 | 1,618.95 | 1,618.95 | -0.05% | 18,998 |
| Sep 19, 2025 | 1,629.00 | 1,634.35 | 1,593.90 | 1,619.70 | 1,619.70 | -0.57% | 14,336 |
| Sep 18, 2025 | 1,656.75 | 1,669.90 | 1,625.40 | 1,629.00 | 1,629.00 | -1.48% | 12,767 |
| Sep 17, 2025 | 1,658.95 | 1,662.45 | 1,626.00 | 1,653.40 | 1,653.40 | 1.77% | 31,288 |
| Sep 16, 2025 | 1,594.25 | 1,630.95 | 1,593.50 | 1,624.70 | 1,624.70 | 1.77% | 20,635 |
| Sep 15, 2025 | 1,550.05 | 1,603.20 | 1,548.75 | 1,596.40 | 1,596.40 | 3.07% | 14,484 |
| Sep 12, 2025 | 1,569.85 | 1,569.85 | 1,532.00 | 1,548.80 | 1,548.80 | -0.71% | 14,231 |
| Sep 11, 2025 | 1,574.95 | 1,574.95 | 1,550.00 | 1,559.90 | 1,559.90 | -0.07% | 1,783 |
| Sep 10, 2025 | 1,543.00 | 1,576.00 | 1,541.40 | 1,561.05 | 1,561.05 | 1.21% | 10,231 |
| Sep 9, 2025 | 1,549.75 | 1,551.15 | 1,531.20 | 1,542.35 | 1,542.35 | 0.21% | 5,572 |
| Sep 8, 2025 | 1,511.60 | 1,548.00 | 1,511.60 | 1,539.10 | 1,539.10 | 1.83% | 14,574 |
| Sep 5, 2025 | 1,546.15 | 1,568.75 | 1,495.20 | 1,511.45 | 1,511.45 | -2.71% | 14,396 |
| Sep 4, 2025 | 1,586.30 | 1,616.15 | 1,550.00 | 1,553.55 | 1,553.55 | -1.99% | 21,224 |
| Sep 3, 2025 | 1,570.00 | 1,588.00 | 1,553.90 | 1,585.10 | 1,585.10 | 1.33% | 9,768 |
| Sep 2, 2025 | 1,580.00 | 1,593.10 | 1,560.00 | 1,564.35 | 1,562.55 | -1.03% | 11,164 |
| Sep 1, 2025 | 1,550.00 | 1,585.50 | 1,540.40 | 1,580.65 | 1,578.83 | 1.33% | 19,488 |
| Aug 29, 2025 | 1,580.30 | 1,585.85 | 1,547.00 | 1,559.85 | 1,558.06 | -1.29% | 13,352 |
| Aug 28, 2025 | 1,590.45 | 1,604.90 | 1,568.00 | 1,580.30 | 1,578.48 | -1.58% | 7,295 |
| Aug 26, 2025 | 1,659.55 | 1,659.55 | 1,599.95 | 1,605.70 | 1,603.85 | -2.74% | 14,073 |
| Aug 25, 2025 | 1,650.75 | 1,664.05 | 1,640.00 | 1,650.95 | 1,649.05 | 0.95% | 9,583 |
| Aug 22, 2025 | 1,643.95 | 1,644.40 | 1,627.10 | 1,635.45 | 1,633.57 | 0.28% | 14,916 |
| Aug 21, 2025 | 1,635.00 | 1,687.45 | 1,625.50 | 1,630.85 | 1,628.97 | 0.27% | 28,217 |
| Aug 20, 2025 | 1,635.05 | 1,640.45 | 1,615.20 | 1,626.40 | 1,624.53 | -0.70% | 7,589 |
| Aug 19, 2025 | 1,625.05 | 1,641.20 | 1,602.00 | 1,637.80 | 1,635.92 | 0.53% | 10,734 |
| Aug 18, 2025 | 1,627.95 | 1,650.00 | 1,613.00 | 1,629.10 | 1,627.23 | 1.82% | 8,675 |
| Aug 14, 2025 | 1,627.80 | 1,635.00 | 1,597.30 | 1,600.05 | 1,598.21 | -1.72% | 3,065 |
| Aug 13, 2025 | 1,630.80 | 1,645.15 | 1,620.00 | 1,628.05 | 1,626.18 | -0.17% | 13,953 |
| Aug 12, 2025 | 1,653.00 | 1,655.20 | 1,624.60 | 1,630.80 | 1,628.92 | -1.39% | 6,868 |
| Aug 11, 2025 | 1,590.65 | 1,658.00 | 1,590.65 | 1,653.75 | 1,651.85 | 3.05% | 24,111 |
| Aug 8, 2025 | 1,634.65 | 1,634.65 | 1,591.30 | 1,604.80 | 1,602.95 | -1.50% | 12,031 |
| Aug 7, 2025 | 1,601.25 | 1,633.75 | 1,590.60 | 1,629.25 | 1,627.38 | 1.75% | 18,612 |
| Aug 6, 2025 | 1,624.65 | 1,630.20 | 1,537.65 | 1,601.25 | 1,599.41 | -0.50% | 57,046 |
| Aug 5, 2025 | 1,630.70 | 1,642.75 | 1,598.50 | 1,609.35 | 1,607.50 | -1.42% | 8,142 |
| Aug 4, 2025 | 1,649.70 | 1,649.70 | 1,600.00 | 1,632.45 | 1,630.57 | 2.16% | 11,548 |
| Aug 1, 2025 | 1,625.00 | 1,660.95 | 1,587.60 | 1,597.95 | 1,596.11 | -1.79% | 191,793 |
| Jul 31, 2025 | 1,600.25 | 1,632.70 | 1,586.00 | 1,627.15 | 1,625.28 | 0.34% | 17,038 |
| Jul 30, 2025 | 1,620.00 | 1,648.25 | 1,618.00 | 1,621.60 | 1,619.73 | -1.11% | 16,630 |
| Jul 29, 2025 | 1,610.05 | 1,645.00 | 1,609.75 | 1,639.75 | 1,637.86 | 1.86% | 10,904 |
| Jul 28, 2025 | 1,659.95 | 1,659.95 | 1,592.30 | 1,609.75 | 1,607.90 | -3.51% | 19,094 |
| Jul 25, 2025 | 1,686.10 | 1,704.65 | 1,650.00 | 1,668.25 | 1,666.33 | -1.81% | 12,268 |
| Jul 24, 2025 | 1,745.10 | 1,749.95 | 1,685.85 | 1,699.00 | 1,697.05 | -3.03% | 14,979 |
| Jul 23, 2025 | 1,762.75 | 1,779.70 | 1,735.00 | 1,752.10 | 1,750.08 | -2.28% | 29,104 |
| Jul 22, 2025 | 1,805.00 | 1,812.40 | 1,781.25 | 1,792.95 | 1,790.89 | -0.79% | 20,519 |
| Jul 21, 2025 | 1,777.25 | 1,809.00 | 1,774.15 | 1,807.20 | 1,805.12 | 1.40% | 38,383 |
| Jul 18, 2025 | 1,785.90 | 1,809.90 | 1,772.85 | 1,782.30 | 1,780.25 | -0.20% | 58,053 |
| Jul 17, 2025 | 1,715.25 | 1,798.15 | 1,715.25 | 1,785.85 | 1,783.80 | 3.89% | 75,479 |