UK markets closed

Prestige Estates Projects Limited (PRESTIGE.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
1,818.25+24.20 (+1.35%)
At close: 03:49PM IST
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jul 20241,806.951,830.001,784.651,818.251,818.2522,897
04 Jul 20241,819.951,826.001,775.351,794.051,794.0573,280
03 Jul 20241,859.601,859.601,766.951,801.351,801.3540,197
02 Jul 20241,855.551,883.851,818.001,840.251,840.2526,910
01 Jul 20241,895.501,895.501,822.551,839.051,839.0551,083
28 Jun 20241,868.701,915.501,831.401,893.951,893.9525,926
27 Jun 20241,918.351,923.501,815.401,854.501,854.5058,905
26 Jun 20242,019.952,023.951,907.401,927.051,927.0542,998
25 Jun 20242,069.952,069.951,961.351,989.701,989.7036,091
24 Jun 20242,030.602,072.751,943.002,055.952,055.95112,783
21 Jun 20242,002.152,035.001,973.551,990.701,990.7050,004
20 Jun 20241,887.952,050.951,867.302,015.652,015.6545,038
19 Jun 20241,930.951,930.951,836.351,867.201,867.2058,780
18 Jun 20241,936.051,999.951,913.701,935.151,935.1568,365
14 Jun 20241,908.201,997.001,900.901,927.501,927.5077,461
13 Jun 20241,874.451,910.051,857.201,870.701,870.7019,244
12 Jun 20241,874.951,874.951,802.351,846.751,846.7532,203
11 Jun 20241,878.451,899.001,852.001,870.951,870.9553,174
10 Jun 20241,770.051,871.851,770.001,842.001,842.0038,442
07 Jun 20241,793.351,820.001,722.801,760.401,760.4060,187
06 Jun 20241,707.701,798.001,687.101,776.901,776.9072,877
05 Jun 20241,512.001,735.001,386.351,674.201,674.20116,561
04 Jun 20241,758.951,758.951,388.001,512.001,512.0067,745
03 Jun 20241,660.101,781.951,660.101,734.801,734.8048,100
31 May 20241,574.451,624.001,565.001,596.001,596.0069,726
30 May 20241,510.251,552.101,506.251,540.751,540.7559,234
29 May 20241,539.951,600.001,500.001,506.251,506.2540,314
28 May 20241,614.951,630.801,523.251,549.151,549.1522,562
27 May 20241,649.101,649.101,603.001,609.551,609.5515,914
24 May 20241,670.501,675.001,598.001,616.751,616.7540,827
23 May 20241,605.701,675.001,599.251,662.801,662.8018,156
22 May 20241,602.051,643.801,580.301,600.951,600.9525,872
21 May 20241,600.501,633.451,558.251,598.551,598.5514,125
17 May 20241,525.501,590.801,511.001,558.801,558.8020,622
16 May 20241,556.851,580.001,515.401,524.701,524.7029,746
15 May 20241,490.351,557.901,487.001,546.051,546.0528,897
14 May 20241,484.251,535.351,479.751,489.401,489.4016,351
13 May 20241,481.551,494.901,427.451,477.001,477.0026,178
10 May 20241,499.951,535.001,428.001,507.751,507.7531,936
09 May 20241,560.001,560.001,461.201,487.501,487.5042,736
08 May 20241,474.851,563.151,423.001,547.301,547.3029,303
07 May 20241,550.751,558.001,424.101,469.101,469.1037,870
06 May 20241,487.901,565.351,429.951,556.201,556.2063,943
03 May 20241,410.351,478.001,399.551,458.751,458.75288,487
02 May 20241,371.501,415.001,355.351,405.901,405.9059,644
30 Apr 20241,333.351,390.001,319.401,380.501,380.5035,792
29 Apr 20241,360.451,374.201,321.401,326.601,326.6026,727
26 Apr 20241,304.651,360.151,294.701,354.951,354.9525,985
25 Apr 20241,300.251,316.601,287.901,310.151,310.154,776
24 Apr 20241,290.301,316.951,281.551,310.501,310.508,457
23 Apr 20241,253.551,290.001,249.551,286.251,286.2540,363
22 Apr 20241,231.451,270.651,229.501,243.851,243.8514,983
19 Apr 20241,216.551,243.001,196.651,230.701,230.7012,380
18 Apr 20241,213.551,249.601,201.551,225.001,225.0010,449
16 Apr 20241,216.501,243.001,199.001,202.751,202.7521,980
15 Apr 20241,152.101,238.751,152.101,218.551,218.5564,397
12 Apr 20241,239.301,246.951,179.101,192.151,192.1519,551
10 Apr 20241,262.701,285.001,236.051,246.951,246.9522,709
09 Apr 20241,292.151,317.301,250.351,258.451,258.4540,215
08 Apr 20241,309.951,327.401,262.001,275.751,275.7528,787
05 Apr 20241,338.601,350.001,283.001,290.351,290.3541,947
04 Apr 20241,296.051,320.001,263.001,305.251,305.2564,541
03 Apr 20241,312.601,338.101,280.501,301.701,301.7019,451
02 Apr 20241,278.501,344.951,278.501,311.951,311.9553,732
01 Apr 20241,185.001,272.701,185.001,263.701,263.7030,650
28 Mar 20241,181.101,192.501,136.351,169.951,169.9519,051
27 Mar 20241,158.901,198.851,156.201,189.901,189.9011,790
26 Mar 20241,106.451,157.751,106.301,147.751,147.7516,912
22 Mar 20241,065.001,118.951,065.001,100.351,100.3523,375
21 Mar 20241,045.501,068.601,007.201,047.951,047.9535,887
20 Mar 2024999.701,045.45998.001,037.351,037.3535,031
19 Mar 20241,008.201,008.20967.10993.00993.0016,143
18 Mar 20241,020.001,029.85995.301,004.151,004.1516,784
15 Mar 20241,062.351,093.901,025.001,040.751,040.7544,698
14 Mar 20241,083.051,117.251,061.601,073.951,073.9575,056
13 Mar 20241,148.651,155.001,047.101,126.851,126.8587,157
12 Mar 20241,179.801,203.351,113.251,158.951,158.9524,976
11 Mar 20241,180.001,190.001,161.001,179.351,179.3527,380
07 Mar 20241,214.951,240.001,159.451,183.351,183.3517,868
06 Mar 20241,185.101,210.501,180.901,194.851,194.8515,830
05 Mar 20241,188.501,202.251,169.601,194.201,194.2010,230
04 Mar 20241,205.451,210.001,174.001,179.601,179.6011,640
01 Mar 20241,153.951,184.601,142.951,166.201,166.2016,211
29 Feb 20241,192.051,219.851,133.401,165.501,165.5051,485
28 Feb 20241,209.501,247.001,162.501,226.551,226.5514,742
27 Feb 20241,206.201,224.351,189.951,209.501,209.5024,602
26 Feb 20241,215.801,255.351,214.451,224.351,224.357,791
23 Feb 20241,223.451,267.001,216.201,228.151,228.1513,813
22 Feb 20241,188.551,228.001,188.551,211.501,211.509,305
21 Feb 20241,168.301,203.851,168.301,185.601,185.6018,608
20 Feb 20241,173.801,183.851,134.001,164.101,164.1027,665
19 Feb 20241,215.001,226.001,153.001,163.501,163.5016,024
16 Feb 20241,141.501,213.901,128.051,197.501,197.5025,845
15 Feb 20241,126.901,140.001,104.451,131.951,131.9527,021
14 Feb 20241,033.401,147.051,033.401,102.851,102.8527,330
13 Feb 20241,133.201,161.751,108.351,141.801,141.8024,297
12 Feb 20241,203.001,224.401,151.601,174.051,174.0521,304
09 Feb 20241,210.951,214.751,158.051,202.001,202.0014,220
08 Feb 20241,215.451,240.801,201.001,212.251,212.259,869
07 Feb 20241,215.101,254.101,206.601,225.601,225.605,605
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...