Prestige Estates Projects Limited (PRESTIGE.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 1,748.95 | 1,774.95 | 1,687.95 | 1,749.70 | 1,749.70 | 20,304 |
| 03 Oct 2024 | 1,770.05 | 1,830.00 | 1,737.00 | 1,753.10 | 1,753.10 | 24,932 |
| 01 Oct 2024 | 1,835.00 | 1,835.00 | 1,793.00 | 1,815.15 | 1,815.15 | 55,066 |
| 30 Sept 2024 | 1,832.75 | 1,870.00 | 1,801.25 | 1,850.25 | 1,850.25 | 38,172 |
| 27 Sept 2024 | 1,830.00 | 1,879.00 | 1,782.00 | 1,869.85 | 1,869.85 | 34,501 |
| 26 Sept 2024 | 1,847.90 | 1,915.00 | 1,800.00 | 1,826.35 | 1,826.35 | 40,692 |
| 25 Sept 2024 | 1,854.95 | 1,864.35 | 1,801.00 | 1,840.05 | 1,840.05 | 25,907 |
| 24 Sept 2024 | 1,902.00 | 1,926.85 | 1,848.00 | 1,866.20 | 1,866.20 | 23,343 |
| 23 Sept 2024 | 1,883.05 | 1,917.60 | 1,866.65 | 1,890.20 | 1,890.20 | 42,570 |
| 23 Sept 2024 | 1.8 Dividend | |||||
| 20 Sept 2024 | 1,860.45 | 1,951.00 | 1,860.45 | 1,879.60 | 1,877.80 | 22,250 |
| 19 Sept 2024 | 1,878.45 | 1,950.00 | 1,847.80 | 1,898.35 | 1,896.53 | 44,575 |
| 18 Sept 2024 | 1,917.00 | 1,917.00 | 1,854.00 | 1,873.25 | 1,871.46 | 36,642 |
| 17 Sept 2024 | 1,849.85 | 1,971.00 | 1,800.50 | 1,918.05 | 1,916.21 | 99,041 |
| 16 Sept 2024 | 1,858.00 | 1,891.95 | 1,805.35 | 1,835.35 | 1,833.59 | 37,407 |
| 13 Sept 2024 | 1,866.10 | 1,916.95 | 1,845.00 | 1,857.65 | 1,855.87 | 33,992 |
| 12 Sept 2024 | 1,791.05 | 1,919.30 | 1,780.05 | 1,884.60 | 1,882.80 | 65,919 |
| 11 Sept 2024 | 1,830.00 | 1,830.00 | 1,771.00 | 1,785.90 | 1,784.19 | 28,508 |
| 10 Sept 2024 | 1,818.00 | 1,852.95 | 1,771.00 | 1,841.35 | 1,839.59 | 34,452 |
| 09 Sept 2024 | 1,800.00 | 1,829.60 | 1,741.00 | 1,798.65 | 1,796.93 | 32,213 |
| 06 Sept 2024 | 1,824.95 | 1,829.00 | 1,770.00 | 1,818.05 | 1,816.31 | 36,872 |
| 05 Sept 2024 | 1,879.95 | 1,883.55 | 1,766.00 | 1,781.10 | 1,779.39 | 69,611 |
| 04 Sept 2024 | 1,780.00 | 1,881.00 | 1,757.35 | 1,869.65 | 1,867.86 | 42,584 |
| 03 Sept 2024 | 1,780.75 | 1,827.35 | 1,771.00 | 1,785.10 | 1,783.39 | 35,240 |
| 02 Sept 2024 | 1,790.00 | 1,844.70 | 1,775.85 | 1,786.15 | 1,784.44 | 85,290 |
| 30 Aug 2024 | 1,754.85 | 1,871.90 | 1,739.40 | 1,816.00 | 1,814.26 | 192,981 |
| 29 Aug 2024 | 1,741.65 | 1,755.85 | 1,692.45 | 1,724.25 | 1,722.60 | 53,499 |
| 28 Aug 2024 | 1,719.65 | 1,764.00 | 1,698.00 | 1,714.40 | 1,712.76 | 51,826 |
| 27 Aug 2024 | - | - | - | - | - | - |
| 26 Aug 2024 | 1,680.35 | 1,774.45 | 1,655.00 | 1,761.10 | 1,759.41 | 44,434 |
| 23 Aug 2024 | 1,740.90 | 1,754.35 | 1,669.00 | 1,680.35 | 1,678.74 | 14,544 |
| 22 Aug 2024 | 1,745.05 | 1,761.20 | 1,716.00 | 1,744.25 | 1,742.58 | 9,726 |
| 21 Aug 2024 | 1,773.95 | 1,780.00 | 1,730.00 | 1,739.40 | 1,737.73 | 7,704 |
| 20 Aug 2024 | 1,859.70 | 1,859.70 | 1,762.00 | 1,769.10 | 1,767.41 | 16,492 |
| 19 Aug 2024 | 1,835.05 | 1,878.00 | 1,835.05 | 1,839.25 | 1,837.49 | 13,418 |
| 16 Aug 2024 | 1,792.25 | 1,843.95 | 1,790.05 | 1,817.15 | 1,815.41 | 38,058 |
| 14 Aug 2024 | 1,792.95 | 1,856.00 | 1,775.05 | 1,788.65 | 1,786.94 | 95,499 |
| 13 Aug 2024 | 1,782.55 | 1,791.55 | 1,727.25 | 1,778.75 | 1,777.05 | 19,214 |
| 12 Aug 2024 | 1,700.05 | 1,771.40 | 1,694.00 | 1,765.75 | 1,764.06 | 44,919 |
| 09 Aug 2024 | 1,701.45 | 1,724.70 | 1,667.65 | 1,718.25 | 1,716.60 | 19,268 |
| 08 Aug 2024 | 1,647.80 | 1,699.95 | 1,647.75 | 1,668.05 | 1,666.45 | 28,548 |
| 07 Aug 2024 | 1,678.00 | 1,692.45 | 1,632.30 | 1,647.80 | 1,646.22 | 27,109 |
| 06 Aug 2024 | 1,650.10 | 1,713.15 | 1,627.60 | 1,636.25 | 1,634.68 | 45,830 |
| 05 Aug 2024 | 1,660.85 | 1,683.75 | 1,592.05 | 1,631.00 | 1,629.44 | 198,245 |
| 02 Aug 2024 | 1,754.20 | 1,754.20 | 1,672.00 | 1,694.75 | 1,693.13 | 19,739 |
| 01 Aug 2024 | 1,816.50 | 1,816.50 | 1,750.00 | 1,754.30 | 1,752.62 | 48,252 |
| 31 Jul 2024 | 1,884.75 | 1,884.75 | 1,805.15 | 1,816.45 | 1,814.71 | 26,031 |
| 30 Jul 2024 | 1,895.00 | 1,895.00 | 1,839.25 | 1,847.85 | 1,846.08 | 18,226 |
| 29 Jul 2024 | 1,844.95 | 1,904.70 | 1,816.00 | 1,882.70 | 1,880.90 | 218,515 |
| 26 Jul 2024 | 1,858.20 | 1,914.45 | 1,822.00 | 1,833.85 | 1,832.09 | 24,468 |
| 25 Jul 2024 | 1,880.00 | 1,880.05 | 1,830.00 | 1,849.30 | 1,847.53 | 35,141 |
| 24 Jul 2024 | 1,760.05 | 1,899.00 | 1,754.05 | 1,888.05 | 1,886.24 | 37,057 |
| 23 Jul 2024 | 1,784.90 | 1,833.00 | 1,668.50 | 1,761.55 | 1,759.86 | 93,276 |
| 22 Jul 2024 | 1,752.00 | 1,794.45 | 1,735.05 | 1,774.75 | 1,773.05 | 33,518 |
| 19 Jul 2024 | 1,759.10 | 1,794.00 | 1,712.10 | 1,782.20 | 1,780.49 | 58,915 |
| 18 Jul 2024 | 1,804.00 | 1,832.30 | 1,747.95 | 1,758.70 | 1,757.02 | 54,101 |
| 16 Jul 2024 | 1,740.10 | 1,854.00 | 1,740.10 | 1,807.60 | 1,805.87 | 128,977 |
| 15 Jul 2024 | 1,745.55 | 1,788.75 | 1,701.00 | 1,755.75 | 1,754.07 | 38,847 |
| 12 Jul 2024 | 1,776.05 | 1,808.00 | 1,751.10 | 1,764.60 | 1,762.91 | 40,559 |
| 11 Jul 2024 | 1,795.05 | 1,800.05 | 1,750.50 | 1,767.70 | 1,766.01 | 31,544 |
| 10 Jul 2024 | 1,784.85 | 1,804.00 | 1,748.00 | 1,781.25 | 1,779.54 | 30,762 |
| 09 Jul 2024 | 1,779.20 | 1,806.70 | 1,767.70 | 1,778.80 | 1,777.10 | 15,386 |
| 08 Jul 2024 | 1,820.05 | 1,845.70 | 1,763.50 | 1,776.15 | 1,774.45 | 50,552 |
| 05 Jul 2024 | 1,806.95 | 1,830.00 | 1,784.65 | 1,818.25 | 1,816.51 | 22,897 |
| 04 Jul 2024 | 1,819.95 | 1,826.00 | 1,775.35 | 1,794.05 | 1,792.33 | 73,280 |
| 03 Jul 2024 | 1,859.60 | 1,859.60 | 1,766.95 | 1,801.35 | 1,799.62 | 40,197 |
| 02 Jul 2024 | 1,855.55 | 1,883.85 | 1,818.00 | 1,840.25 | 1,838.49 | 26,910 |
| 01 Jul 2024 | 1,895.50 | 1,895.50 | 1,822.55 | 1,839.05 | 1,837.29 | 51,083 |
| 28 Jun 2024 | 1,868.70 | 1,915.50 | 1,831.40 | 1,893.95 | 1,892.14 | 25,926 |
| 27 Jun 2024 | 1,918.35 | 1,923.50 | 1,815.40 | 1,854.50 | 1,852.72 | 58,905 |
| 26 Jun 2024 | 2,019.95 | 2,023.95 | 1,907.40 | 1,927.05 | 1,925.20 | 42,998 |
| 25 Jun 2024 | 2,069.95 | 2,069.95 | 1,961.35 | 1,989.70 | 1,987.79 | 36,091 |
| 24 Jun 2024 | 2,030.60 | 2,072.75 | 1,943.00 | 2,055.95 | 2,053.98 | 112,783 |
| 21 Jun 2024 | 2,002.15 | 2,035.00 | 1,973.55 | 1,990.70 | 1,988.79 | 50,004 |
| 20 Jun 2024 | 1,887.95 | 2,050.95 | 1,867.30 | 2,015.65 | 2,013.72 | 45,038 |
| 19 Jun 2024 | 1,930.95 | 1,930.95 | 1,836.35 | 1,867.20 | 1,865.41 | 58,780 |
| 18 Jun 2024 | 1,936.05 | 1,999.95 | 1,913.70 | 1,935.15 | 1,933.30 | 68,365 |
| 14 Jun 2024 | 1,908.20 | 1,997.00 | 1,900.90 | 1,927.50 | 1,925.65 | 77,461 |
| 13 Jun 2024 | 1,874.45 | 1,910.05 | 1,857.20 | 1,870.70 | 1,868.91 | 19,244 |
| 12 Jun 2024 | 1,874.95 | 1,874.95 | 1,802.35 | 1,846.75 | 1,844.98 | 32,203 |
| 11 Jun 2024 | 1,878.45 | 1,899.00 | 1,852.00 | 1,870.95 | 1,869.16 | 53,174 |
| 10 Jun 2024 | 1,770.05 | 1,871.85 | 1,770.00 | 1,842.00 | 1,840.24 | 38,442 |
| 07 Jun 2024 | 1,793.35 | 1,820.00 | 1,722.80 | 1,760.40 | 1,758.71 | 60,187 |
| 06 Jun 2024 | 1,707.70 | 1,798.00 | 1,687.10 | 1,776.90 | 1,775.20 | 72,877 |
| 05 Jun 2024 | 1,512.00 | 1,735.00 | 1,386.35 | 1,674.20 | 1,672.60 | 116,561 |
| 04 Jun 2024 | 1,758.95 | 1,758.95 | 1,388.00 | 1,512.00 | 1,510.55 | 67,745 |
| 03 Jun 2024 | 1,660.10 | 1,781.95 | 1,660.10 | 1,734.80 | 1,733.14 | 48,100 |
| 31 May 2024 | 1,574.45 | 1,624.00 | 1,565.00 | 1,596.00 | 1,594.47 | 69,726 |
| 30 May 2024 | 1,510.25 | 1,552.10 | 1,506.25 | 1,540.75 | 1,539.27 | 59,234 |
| 29 May 2024 | 1,539.95 | 1,600.00 | 1,500.00 | 1,506.25 | 1,504.81 | 40,314 |
| 28 May 2024 | 1,614.95 | 1,630.80 | 1,523.25 | 1,549.15 | 1,547.67 | 22,562 |
| 27 May 2024 | 1,649.10 | 1,649.10 | 1,603.00 | 1,609.55 | 1,608.01 | 15,914 |
| 24 May 2024 | 1,670.50 | 1,675.00 | 1,598.00 | 1,616.75 | 1,615.20 | 40,827 |
| 23 May 2024 | 1,605.70 | 1,675.00 | 1,599.25 | 1,662.80 | 1,661.21 | 18,156 |
| 22 May 2024 | 1,602.05 | 1,643.80 | 1,580.30 | 1,600.95 | 1,599.42 | 25,872 |
| 21 May 2024 | 1,600.50 | 1,633.45 | 1,558.25 | 1,598.55 | 1,597.02 | 14,125 |
| 17 May 2024 | 1,525.50 | 1,590.80 | 1,511.00 | 1,558.80 | 1,557.31 | 20,622 |
| 16 May 2024 | 1,556.85 | 1,580.00 | 1,515.40 | 1,524.70 | 1,523.24 | 29,746 |
| 15 May 2024 | 1,490.35 | 1,557.90 | 1,487.00 | 1,546.05 | 1,544.57 | 28,897 |
| 14 May 2024 | 1,484.25 | 1,535.35 | 1,479.75 | 1,489.40 | 1,487.97 | 16,351 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.