Skip to main content
Prudential Sugar Corporation Ltd. (BOM:500342)
India flag India · Delayed Price · Currency is INR
17.05
+0.06 (0.35%)
At close: Apr 28, 2026

BOM:500342 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.9917.7916.3617.0517.050.35%2,131
Apr 27, 202617.4817.4816.6216.9916.99-2.80%382
Apr 24, 202618.1918.4817.4817.4817.48-5.00%951
Apr 23, 202618.1018.4017.7018.4018.402.68%638
Apr 22, 202618.6918.7017.6617.9217.920.34%2,490
Apr 21, 202617.1017.8717.1017.8617.864.94%2,788
Apr 20, 202617.5018.0016.9117.0217.02-4.22%11,353
Apr 17, 202617.7917.7917.7717.7717.774.84%126
Apr 16, 202617.0017.5016.8216.9516.950.77%333
Apr 15, 202617.2517.7916.5616.8216.82-2.38%2,950
Apr 13, 202617.2818.4716.5017.2317.230.17%752
Apr 10, 202616.5017.4216.5017.2017.208.59%4,475
Apr 9, 202615.7015.8415.0015.8415.8410.00%11,792
Apr 8, 202614.9014.9014.4014.4014.406.27%3,505
Apr 7, 202613.5513.5513.4013.5513.554.96%1,374
Apr 6, 202612.9112.9112.6012.9112.914.96%2,547
Apr 2, 202612.8412.8411.7412.3012.30-723
Apr 1, 202611.9512.3211.1712.3012.304.77%10,411
Mar 30, 202611.7412.7511.7411.7411.74-4.94%16,226
Mar 27, 202612.7013.3312.0712.3512.35-2.76%18,301
Mar 25, 202612.2912.8712.0212.7012.702.58%5,877
Mar 24, 202611.5612.5011.3812.3812.383.43%23,663
Mar 23, 202612.0012.0411.7411.9711.97-3.08%2,403
Mar 20, 202611.9912.3511.7712.3512.354.93%6,093
Mar 19, 202612.1112.6711.5711.7711.77-8.40%19,660
Mar 18, 202613.1613.2312.2012.8512.850.08%16,513
Mar 17, 202614.2014.7412.7812.8412.84-9.58%5,512
Mar 16, 202615.8416.0813.9414.2014.20-8.27%1,879
Mar 13, 202615.5615.5614.7715.4815.48-0.51%560
Mar 12, 202615.8715.8714.4015.5615.56-646
Mar 11, 202615.0515.6014.7515.5615.561.63%891
Mar 10, 202615.1015.7415.0015.3115.31-0.07%6,923
Mar 9, 202615.5515.6414.7015.3215.32-2.05%2,310
Mar 6, 202615.9916.7615.0015.6415.64-0.57%1,569
Mar 5, 202616.6817.9615.6215.7315.73-5.64%5,044
Mar 4, 202617.8417.8416.3516.6716.67-6.56%2,386
Mar 2, 202617.8517.8517.3317.8417.84-0.83%521
Feb 27, 202618.9818.9817.2117.9917.991.07%322
Feb 26, 202616.0117.8016.0017.8017.804.46%616
Feb 25, 202615.5017.1015.1117.0417.043.34%363
Feb 24, 202616.4116.9815.7016.4916.49-2.31%3,679
Feb 23, 202617.1717.1716.0016.8816.88-1.92%1,146
Feb 20, 202616.9718.1016.1517.2117.21-2.66%1,183
Feb 19, 202617.0117.7817.0117.6817.68-1.83%3,751
Feb 18, 202617.8518.0317.8518.0118.012.86%10
Feb 17, 202617.6017.7717.3017.5117.51-3.84%160
Feb 16, 202618.1718.3117.4518.2118.214.60%410
Feb 13, 202618.1018.1017.4117.4117.41-4.97%271
Feb 12, 202618.3218.3218.3218.3218.322.86%100
Feb 11, 202618.5518.5817.8017.8117.81-2.25%563
Feb 10, 202618.3518.7018.1018.2218.22-0.55%530
Feb 9, 202618.9019.2017.9518.3218.32-4.03%1,719
Feb 6, 202617.8519.2017.7419.0919.097.25%2,712
Feb 5, 202618.8519.9817.7517.8017.80-2.04%1,812
Feb 4, 202618.8519.0418.1418.1718.170.17%1,505
Feb 3, 202618.6019.0818.1418.1418.14-4.98%1,762
Feb 2, 202619.2019.2019.0919.0919.09-4.98%200
Jan 30, 202619.5020.3919.5020.0920.09-1.03%5,160
Jan 29, 202619.9020.3019.3920.3020.301.96%480
Jan 28, 202619.5019.9419.5019.9119.911.27%4,809
Jan 27, 202619.9919.9919.6619.6619.660.05%2,600
Jan 23, 202619.7019.7019.6519.6519.650.72%10,620
Jan 22, 202619.8020.1919.5119.5119.51-3.75%148
Jan 21, 202619.5420.2719.5420.2720.27-0.49%2,075
Jan 20, 202619.7420.3819.7420.3720.370.84%1,337
Jan 19, 202620.5020.5019.7220.2020.201.15%16,780
Jan 16, 202619.7019.9818.3319.9719.974.88%8,161
Jan 14, 202618.5019.6918.3019.0419.04-1.14%9,500
Jan 13, 202619.5019.6019.2619.2619.26-4.98%1,916
Jan 12, 202619.8020.2719.5620.2720.27-1.51%518
Jan 9, 202620.0320.6519.8120.5820.58-1.29%1,295
Jan 8, 202620.2521.1820.1620.8520.853.32%6,439
Jan 7, 202618.9920.2518.7020.1820.184.61%3,275
Jan 6, 202619.2519.8018.6119.2919.29-0.87%8,744
Jan 5, 202620.0020.4319.4619.4619.46-4.98%2,938
Jan 2, 202620.8220.8219.8720.4820.483.28%427
Jan 1, 202620.0020.4919.8019.8319.83-3.13%5,739
Dec 31, 202521.5021.9720.1020.4720.47-3.17%3,400
Dec 30, 202521.8821.9520.6221.1421.14-2.08%4,896
Dec 29, 202521.7522.2621.3021.5921.59-3.01%1,084
Dec 26, 202522.0022.4621.7522.2622.262.44%4,609
Dec 24, 202522.9822.9821.5021.7321.73-1.85%943
Dec 23, 202522.5422.5422.1422.1422.141.93%14
Dec 22, 202521.5322.6021.5321.7221.72-3.25%771
Dec 19, 202521.5523.0821.3022.4522.452.05%8,836
Dec 18, 202523.5523.5521.5522.0022.00-2.14%3,804
Dec 17, 202521.9923.6721.7022.4822.48-0.53%2,137
Dec 16, 202522.0023.1922.0022.6022.60-0.40%301
Dec 15, 202523.6923.6922.3022.6922.69-1.05%3,094
Dec 12, 202523.3023.5222.5022.9322.93-0.56%380
Dec 11, 202523.1223.7322.4023.0623.06-2.08%5,560
Dec 10, 202525.6925.6923.5323.5523.55-4.89%3,173
Dec 9, 202525.7725.7724.6024.7624.760.86%55
Dec 8, 202524.0124.5523.3324.5524.55-1,787
Dec 5, 202525.4325.5524.5524.5524.55-1.52%720
Dec 4, 202524.9624.9623.4024.9324.934.84%8,595
Dec 3, 202522.5223.7821.5223.7823.784.99%11,077
Dec 2, 202523.0023.0022.5022.6522.65-3.04%884
Dec 1, 202523.5023.8622.9823.3623.36-0.93%800
Nov 28, 202524.4924.4923.3023.5823.58-2.00%8,078