Prospect Consumer Products Limited (BOM:543814)
India
· Delayed Price · Currency is INR 56.80
0.00 (0.00%)
At close: Mar 4, 2026
BOM:543814 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 58.70 | 58.70 | 55.85 | 56.80 | 56.80 | -6.89% | 3,000 |
| Mar 2, 2026 | 63.30 | 63.30 | 61.00 | 61.00 | 61.00 | 0.91% | 2,000 |
| Feb 26, 2026 | 63.20 | 63.20 | 60.45 | 60.45 | 60.45 | 0.92% | 2,000 |
| Feb 25, 2026 | 58.70 | 59.90 | 58.70 | 59.90 | 59.90 | -0.17% | 2,000 |
| Feb 24, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -6.15% | 15,000 |
| Feb 23, 2026 | 57.80 | 65.75 | 57.80 | 63.93 | 63.93 | 10.51% | 24,000 |
| Feb 19, 2026 | 56.84 | 57.85 | 56.55 | 57.85 | 57.85 | -0.26% | 3,000 |
| Feb 18, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -3.33% | 28,000 |
| Feb 16, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 4,000 |
| Feb 10, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 2,000 |
| Feb 6, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -4.76% | 3,000 |
| Feb 5, 2026 | 57.50 | 63.00 | 57.50 | 63.00 | 63.00 | 7.69% | 8,000 |
| Feb 4, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -2.74% | 1,000 |
| Feb 2, 2026 | 60.00 | 60.15 | 58.80 | 60.15 | 60.15 | -0.41% | 3,000 |
| Jan 30, 2026 | 61.20 | 61.20 | 60.40 | 60.40 | 60.40 | -4.13% | 3,000 |
| Jan 29, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 2,000 |
| Jan 28, 2026 | 61.20 | 63.30 | 61.20 | 63.00 | 63.00 | 0.80% | 4,000 |
| Jan 23, 2026 | 62.40 | 64.60 | 62.40 | 62.50 | 62.50 | -1.26% | 3,000 |
| Jan 21, 2026 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | -5.52% | 2,000 |
| Jan 16, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 5.85% | 1,000 |
| Jan 13, 2026 | 62.50 | 63.30 | 62.50 | 63.30 | 63.30 | 1.20% | 3,000 |
| Jan 8, 2026 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | -3.02% | 1,000 |
| Jan 7, 2026 | 65.50 | 66.96 | 62.00 | 64.50 | 64.50 | -1.95% | 5,000 |
| Jan 6, 2026 | 65.66 | 65.90 | 65.66 | 65.78 | 65.78 | 1.20% | 2,000 |
| Jan 2, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.78% | 2,000 |
| Jan 1, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -3.67% | 1,000 |
| Dec 31, 2025 | 66.96 | 66.96 | 66.96 | 66.96 | 66.96 | 4.62% | 1,000 |
| Dec 29, 2025 | 64.50 | 64.78 | 64.00 | 64.00 | 64.00 | - | 3,000 |
| Dec 26, 2025 | 67.00 | 67.00 | 64.00 | 64.00 | 64.00 | -3.03% | 3,000 |
| Dec 22, 2025 | 65.00 | 66.42 | 64.00 | 66.00 | 66.00 | -1.49% | 6,000 |
| Dec 19, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | 1,000 |
| Dec 16, 2025 | 70.00 | 70.00 | 67.00 | 67.00 | 67.00 | -1.40% | 7,000 |
| Dec 15, 2025 | 70.20 | 70.20 | 67.95 | 67.95 | 67.95 | -0.07% | 3,000 |
| Dec 12, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -0.95% | 1,000 |
| Dec 10, 2025 | 74.00 | 74.00 | 66.75 | 68.65 | 68.65 | 0.35% | 8,000 |
| Dec 9, 2025 | 62.24 | 68.46 | 61.00 | 68.41 | 68.41 | 9.91% | 28,000 |
| Dec 8, 2025 | 65.00 | 65.00 | 62.24 | 62.24 | 62.24 | -9.99% | 15,000 |
| Dec 5, 2025 | 70.80 | 70.80 | 69.15 | 69.15 | 69.15 | -4.99% | 7,000 |
| Dec 4, 2025 | 76.00 | 76.00 | 72.78 | 72.78 | 72.78 | -5.00% | 11,000 |
| Dec 3, 2025 | 78.25 | 80.44 | 76.61 | 76.61 | 76.61 | -5.00% | 7,000 |
| Dec 2, 2025 | 79.27 | 80.64 | 79.27 | 80.64 | 80.64 | 5.00% | 3,000 |
| Dec 1, 2025 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | 4.99% | 1,000 |
| Nov 28, 2025 | 71.30 | 73.15 | 71.00 | 73.15 | 73.15 | 2.59% | 3,000 |
| Nov 27, 2025 | 74.77 | 74.77 | 71.25 | 71.30 | 71.30 | 0.13% | 4,000 |
| Nov 26, 2025 | 73.07 | 73.07 | 69.42 | 71.21 | 71.21 | -2.55% | 14,000 |
| Nov 25, 2025 | 77.70 | 77.70 | 73.07 | 73.07 | 73.07 | -4.99% | 6,000 |
| Nov 24, 2025 | 78.00 | 78.00 | 76.91 | 76.91 | 76.91 | - | 4,000 |
| Nov 21, 2025 | 76.00 | 76.91 | 74.00 | 76.91 | 76.91 | -0.25% | 3,000 |
| Nov 20, 2025 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | -2.22% | 2,000 |
| Nov 17, 2025 | 84.00 | 87.15 | 78.85 | 78.85 | 78.85 | -5.00% | 22,000 |
| Nov 14, 2025 | 85.00 | 85.00 | 83.00 | 83.00 | 83.00 | - | 3,000 |
| Nov 13, 2025 | 85.57 | 86.10 | 83.00 | 83.00 | 83.00 | 1.22% | 9,000 |
| Nov 12, 2025 | 81.00 | 82.00 | 79.50 | 82.00 | 82.00 | - | 3,000 |
| Nov 11, 2025 | 81.00 | 82.00 | 81.00 | 82.00 | 82.00 | -3.53% | 2,000 |
| Nov 10, 2025 | 85.00 | 85.05 | 83.00 | 85.00 | 85.00 | 2.84% | 6,000 |
| Nov 7, 2025 | 87.00 | 87.00 | 82.65 | 82.65 | 82.65 | -5.00% | 9,000 |
| Nov 6, 2025 | 88.20 | 90.00 | 87.00 | 87.00 | 87.00 | - | 3,000 |
| Nov 4, 2025 | 86.00 | 87.00 | 84.00 | 87.00 | 87.00 | 3.57% | 4,000 |
| Oct 29, 2025 | 86.00 | 86.00 | 84.00 | 84.00 | 84.00 | -2.89% | 3,000 |
| Oct 28, 2025 | 87.50 | 91.50 | 86.50 | 86.50 | 86.50 | -1.14% | 12,000 |
| Oct 27, 2025 | 89.00 | 89.00 | 87.40 | 87.50 | 87.50 | -4.89% | 5,000 |
| Oct 24, 2025 | 91.00 | 93.00 | 91.00 | 92.00 | 92.00 | -0.64% | 4,000 |
| Oct 23, 2025 | 88.19 | 92.59 | 88.00 | 92.59 | 92.59 | 4.99% | 5,000 |
| Oct 21, 2025 | 88.14 | 88.20 | 88.14 | 88.19 | 88.19 | 4.99% | 6,000 |
| Oct 20, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - | 1,000 |
| Oct 17, 2025 | 83.00 | 84.00 | 83.00 | 84.00 | 84.00 | 2.26% | 3,000 |
| Oct 16, 2025 | 80.00 | 82.14 | 80.00 | 82.14 | 82.14 | 5.00% | 5,000 |
| Oct 15, 2025 | 78.25 | 78.50 | 78.00 | 78.23 | 78.23 | 0.29% | 7,000 |
| Oct 14, 2025 | 82.00 | 82.00 | 77.43 | 78.00 | 78.00 | -4.29% | 3,000 |
| Oct 13, 2025 | 82.00 | 82.00 | 81.50 | 81.50 | 81.50 | -1.81% | 2,000 |
| Oct 10, 2025 | 85.00 | 85.00 | 83.00 | 83.00 | 83.00 | -4.16% | 5,000 |
| Oct 9, 2025 | 86.60 | 86.60 | 86.60 | 86.60 | 86.60 | 4.02% | 1,000 |
| Oct 8, 2025 | 85.00 | 85.00 | 81.50 | 83.25 | 83.25 | -0.89% | 2,000 |
| Oct 7, 2025 | 80.00 | 84.00 | 76.00 | 84.00 | 84.00 | 5.00% | 5,000 |
| Oct 6, 2025 | 83.00 | 84.50 | 80.00 | 80.00 | 80.00 | -3.61% | 5,000 |
| Oct 3, 2025 | 85.00 | 86.10 | 83.00 | 83.00 | 83.00 | 1.22% | 12,000 |
| Oct 1, 2025 | 84.25 | 84.25 | 82.00 | 82.00 | 82.00 | -2.96% | 2,000 |
| Sep 30, 2025 | 83.00 | 84.50 | 80.50 | 84.50 | 84.50 | 4.97% | 6,000 |
| Sep 29, 2025 | 82.00 | 83.00 | 80.50 | 80.50 | 80.50 | -3.59% | 6,000 |
| Sep 26, 2025 | 90.30 | 90.30 | 83.50 | 83.50 | 83.50 | -4.95% | 12,000 |
| Sep 25, 2025 | 92.10 | 92.10 | 87.70 | 87.85 | 87.85 | -4.51% | 8,000 |
| Sep 24, 2025 | 94.90 | 94.90 | 92.00 | 92.00 | 92.00 | -1.08% | 3,000 |
| Sep 22, 2025 | 91.80 | 93.75 | 90.00 | 93.00 | 93.00 | -1.06% | 5,000 |
| Sep 19, 2025 | 92.20 | 94.50 | 92.20 | 94.00 | 94.00 | 3.47% | 6,000 |
| Sep 18, 2025 | 90.30 | 90.85 | 90.30 | 90.85 | 90.85 | 4.97% | 6,000 |
| Sep 17, 2025 | 92.90 | 92.90 | 86.55 | 86.55 | 86.55 | -4.99% | 6,000 |
| Sep 16, 2025 | 91.00 | 91.10 | 91.00 | 91.10 | 91.10 | 0.55% | 3,000 |
| Sep 15, 2025 | 88.00 | 90.60 | 86.30 | 90.60 | 90.60 | -0.22% | 3,000 |
| Sep 12, 2025 | 94.75 | 95.00 | 90.80 | 90.80 | 90.80 | -4.37% | 18,000 |
| Sep 11, 2025 | 91.35 | 94.95 | 91.35 | 94.95 | 94.95 | 4.98% | 3,000 |
| Sep 10, 2025 | 91.00 | 92.00 | 90.45 | 90.45 | 90.45 | -1.68% | 4,000 |
| Sep 9, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -3.66% | 1,000 |
| Sep 8, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | -1.24% | 1,000 |
| Sep 5, 2025 | 101.00 | 101.00 | 96.70 | 96.70 | 96.70 | -4.96% | 6,000 |
| Sep 4, 2025 | 100.00 | 102.00 | 100.00 | 101.75 | 101.75 | 2.01% | 5,000 |