Prestige Estates Projects Limited (BOM:533274)
India
· Delayed Price · Currency is INR 1,690.25
+33.05 (1.99%)
At close: Dec 5, 2025
Prestige Estates Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,668.85 | 1,698.15 | 1,657.95 | 1,690.25 | 1,690.25 | 1.99% | 8,227 |
| Dec 4, 2025 | 1,638.45 | 1,665.05 | 1,630.00 | 1,657.20 | 1,657.20 | 1.03% | 1,391 |
| Dec 3, 2025 | 1,660.00 | 1,660.00 | 1,630.00 | 1,640.35 | 1,640.35 | -0.71% | 3,388 |
| Dec 2, 2025 | 1,643.25 | 1,667.30 | 1,631.10 | 1,652.15 | 1,652.15 | -0.49% | 6,306 |
| Dec 1, 2025 | 1,687.95 | 1,689.00 | 1,642.35 | 1,660.35 | 1,660.35 | -0.96% | 5,768 |
| Nov 28, 2025 | 1,660.75 | 1,680.00 | 1,659.10 | 1,676.40 | 1,676.40 | 0.38% | 5,187 |
| Nov 27, 2025 | 1,680.30 | 1,687.15 | 1,659.20 | 1,670.00 | 1,670.00 | -0.22% | 4,278 |
| Nov 26, 2025 | 1,649.80 | 1,683.10 | 1,638.55 | 1,673.65 | 1,673.65 | 1.10% | 4,066 |
| Nov 25, 2025 | 1,635.00 | 1,677.40 | 1,627.65 | 1,655.50 | 1,655.50 | 1.51% | 8,167 |
| Nov 24, 2025 | 1,700.00 | 1,700.05 | 1,621.00 | 1,630.90 | 1,630.90 | -3.43% | 13,418 |
| Nov 21, 2025 | 1,705.85 | 1,720.60 | 1,675.45 | 1,688.85 | 1,688.85 | -1.69% | 13,299 |
| Nov 20, 2025 | 1,708.45 | 1,724.55 | 1,700.00 | 1,717.85 | 1,717.85 | 0.08% | 3,023 |
| Nov 19, 2025 | 1,726.90 | 1,734.85 | 1,710.00 | 1,716.45 | 1,716.45 | -0.30% | 6,257 |
| Nov 18, 2025 | 1,769.85 | 1,769.85 | 1,715.10 | 1,721.55 | 1,721.55 | -1.77% | 9,053 |
| Nov 17, 2025 | 1,750.10 | 1,778.80 | 1,740.40 | 1,752.60 | 1,752.60 | 0.42% | 19,686 |
| Nov 14, 2025 | 1,749.95 | 1,758.70 | 1,705.00 | 1,745.30 | 1,745.30 | -0.55% | 11,740 |
| Nov 13, 2025 | 1,724.90 | 1,775.00 | 1,724.85 | 1,754.90 | 1,754.90 | 3.20% | 50,552 |
| Nov 12, 2025 | 1,769.95 | 1,781.35 | 1,693.65 | 1,700.45 | 1,700.45 | -3.36% | 23,439 |
| Nov 11, 2025 | 1,759.75 | 1,772.30 | 1,736.10 | 1,759.55 | 1,759.55 | 0.36% | 10,851 |
| Nov 10, 2025 | 1,736.45 | 1,761.35 | 1,733.90 | 1,753.25 | 1,753.25 | 0.78% | 9,345 |
| Nov 7, 2025 | 1,749.50 | 1,749.50 | 1,698.20 | 1,739.75 | 1,739.75 | 0.92% | 8,177 |
| Nov 6, 2025 | 1,750.05 | 1,758.40 | 1,719.00 | 1,723.85 | 1,723.85 | -1.23% | 8,407 |
| Nov 4, 2025 | 1,777.90 | 1,785.50 | 1,740.05 | 1,745.30 | 1,745.30 | -1.99% | 10,967 |
| Nov 3, 2025 | 1,728.90 | 1,804.65 | 1,728.90 | 1,780.80 | 1,780.80 | 2.04% | 29,692 |
| Oct 31, 2025 | 1,749.05 | 1,775.00 | 1,739.00 | 1,745.15 | 1,745.15 | -0.53% | 8,732 |
| Oct 30, 2025 | 1,750.15 | 1,768.40 | 1,743.75 | 1,754.45 | 1,754.45 | 0.01% | 6,987 |
| Oct 29, 2025 | 1,727.65 | 1,762.50 | 1,727.65 | 1,754.30 | 1,754.30 | -0.22% | 4,122 |
| Oct 28, 2025 | 1,784.00 | 1,784.00 | 1,744.00 | 1,758.15 | 1,758.15 | -1.45% | 4,340 |
| Oct 27, 2025 | 1,755.00 | 1,798.00 | 1,754.95 | 1,783.95 | 1,783.95 | 1.77% | 13,244 |
| Oct 24, 2025 | 1,739.00 | 1,765.20 | 1,729.15 | 1,752.95 | 1,752.95 | 1.08% | 11,873 |
| Oct 23, 2025 | 1,710.55 | 1,746.35 | 1,708.50 | 1,734.15 | 1,734.15 | 1.24% | 8,044 |
| Oct 21, 2025 | 1,721.00 | 1,725.90 | 1,707.80 | 1,712.90 | 1,712.90 | -0.21% | 1,550 |
| Oct 20, 2025 | 1,719.35 | 1,738.85 | 1,693.20 | 1,716.45 | 1,716.45 | 0.76% | 5,275 |
| Oct 17, 2025 | 1,680.05 | 1,725.00 | 1,680.05 | 1,703.50 | 1,703.50 | 0.43% | 14,682 |
| Oct 16, 2025 | 1,678.00 | 1,714.80 | 1,678.00 | 1,696.25 | 1,696.25 | 1.17% | 32,295 |
| Oct 15, 2025 | 1,590.05 | 1,699.65 | 1,590.05 | 1,676.60 | 1,676.60 | 4.59% | 76,820 |
| Oct 14, 2025 | 1,638.85 | 1,638.85 | 1,586.70 | 1,602.95 | 1,602.95 | -0.68% | 9,672 |
| Oct 13, 2025 | 1,619.00 | 1,634.50 | 1,603.25 | 1,613.95 | 1,613.95 | -0.52% | 20,337 |
| Oct 10, 2025 | 1,575.00 | 1,637.00 | 1,570.00 | 1,622.35 | 1,622.35 | 2.66% | 24,142 |
| Oct 9, 2025 | 1,574.00 | 1,615.50 | 1,553.25 | 1,580.35 | 1,580.35 | 4.41% | 155,702 |
| Oct 8, 2025 | 1,529.65 | 1,532.60 | 1,506.10 | 1,513.60 | 1,513.60 | -1.05% | 5,593 |
| Oct 7, 2025 | 1,536.05 | 1,551.20 | 1,522.00 | 1,529.65 | 1,529.65 | -0.82% | 7,948 |
| Oct 6, 2025 | 1,532.65 | 1,550.00 | 1,525.45 | 1,542.30 | 1,542.30 | 0.63% | 10,442 |
| Oct 3, 2025 | 1,559.25 | 1,559.25 | 1,510.85 | 1,532.60 | 1,532.60 | -0.65% | 8,782 |
| Oct 1, 2025 | 1,517.85 | 1,545.00 | 1,507.30 | 1,542.60 | 1,542.60 | 2.20% | 7,126 |
| Sep 30, 2025 | 1,514.10 | 1,525.00 | 1,490.55 | 1,509.45 | 1,509.45 | -0.70% | 6,989 |
| Sep 29, 2025 | 1,519.85 | 1,538.15 | 1,502.10 | 1,520.10 | 1,520.10 | 0.89% | 9,120 |
| 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 |