Prospect Consumer Products Limited (BOM:543814)
India
· Delayed Price · Currency is INR 43.20
-10.80 (-20.00%)
At close: Apr 28, 2026
BOM:543814 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 11.11% | 1,000 |
| Apr 28, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -20.00% | 1,000 |
| Apr 24, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.46% | 1,000 |
| Apr 17, 2026 | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | 2.36% | 3,000 |
| Apr 16, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 2.22% | 1,000 |
| Apr 15, 2026 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | 6.25% | 1,000 |
| Apr 13, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 2.31% | 1,000 |
| Apr 8, 2026 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | 8.90% | 1,000 |
| Apr 2, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -2.67% | 1,000 |
| Apr 1, 2026 | 44.80 | 45.00 | 44.80 | 45.00 | 45.00 | 4.63% | 2,000 |
| Mar 27, 2026 | 48.25 | 49.00 | 43.01 | 43.01 | 43.01 | -16.40% | 23,000 |
| Mar 24, 2026 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | 3.94% | 3,000 |
| Mar 23, 2026 | 50.00 | 50.10 | 48.00 | 49.50 | 49.50 | -1.00% | 25,000 |
| Mar 19, 2026 | 58.20 | 58.20 | 49.90 | 50.00 | 50.00 | -14.24% | 13,000 |
| Mar 18, 2026 | 57.70 | 58.30 | 57.70 | 58.30 | 58.30 | 0.87% | 2,000 |
| Mar 13, 2026 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | 3.21% | 1,000 |
| Mar 12, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 3.51% | 1,000 |
| Mar 10, 2026 | 56.00 | 56.00 | 54.10 | 54.10 | 54.10 | -4.75% | 2,000 |
| 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 |