Prestige Estates Projects Limited (NSE:PRESTIGE)
India
· Delayed Price · Currency is INR 1,689.70
+30.50 (1.84%)
At close: Dec 5, 2025
Prestige Estates Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,659.20 | 1,699.90 | 1,652.10 | 1,689.70 | 1,689.70 | 1.84% | 428,649 |
| Dec 4, 2025 | 1,642.00 | 1,667.10 | 1,629.30 | 1,659.20 | 1,659.20 | 1.04% | 188,376 |
| Dec 3, 2025 | 1,658.20 | 1,660.00 | 1,630.50 | 1,642.20 | 1,642.20 | -0.62% | 140,072 |
| Dec 2, 2025 | 1,659.20 | 1,669.90 | 1,625.50 | 1,652.50 | 1,652.50 | -0.40% | 260,818 |
| Dec 1, 2025 | 1,680.10 | 1,690.20 | 1,643.20 | 1,659.20 | 1,659.20 | -1.08% | 271,498 |
| Nov 28, 2025 | 1,660.00 | 1,682.60 | 1,657.90 | 1,677.30 | 1,677.30 | 0.47% | 251,437 |
| Nov 27, 2025 | 1,680.00 | 1,693.00 | 1,657.80 | 1,669.50 | 1,669.50 | 0.10% | 203,471 |
| Nov 26, 2025 | 1,635.90 | 1,684.40 | 1,635.90 | 1,667.80 | 1,667.80 | 0.72% | 679,574 |
| Nov 25, 2025 | 1,633.00 | 1,677.90 | 1,622.50 | 1,655.90 | 1,655.90 | 1.51% | 947,658 |
| Nov 24, 2025 | 1,699.40 | 1,711.90 | 1,621.20 | 1,631.30 | 1,631.30 | -3.39% | 1,138,372 |
| Nov 21, 2025 | 1,718.00 | 1,735.00 | 1,676.10 | 1,688.50 | 1,688.50 | -1.67% | 442,988 |
| Nov 20, 2025 | 1,725.00 | 1,729.90 | 1,699.10 | 1,717.20 | 1,717.20 | -0.01% | 487,889 |
| Nov 19, 2025 | 1,725.10 | 1,738.30 | 1,703.10 | 1,717.30 | 1,717.30 | -0.29% | 844,878 |
| Nov 18, 2025 | 1,760.00 | 1,764.10 | 1,715.00 | 1,722.30 | 1,722.30 | -1.76% | 478,489 |
| Nov 17, 2025 | 1,762.30 | 1,778.40 | 1,740.00 | 1,753.20 | 1,753.20 | 0.48% | 400,973 |
| Nov 14, 2025 | 1,750.00 | 1,758.80 | 1,703.50 | 1,744.90 | 1,744.90 | -0.59% | 701,183 |
| Nov 13, 2025 | 1,721.00 | 1,776.50 | 1,720.00 | 1,755.20 | 1,755.20 | 3.17% | 1,755,417 |
| Nov 12, 2025 | 1,766.00 | 1,781.40 | 1,693.00 | 1,701.20 | 1,701.20 | -3.26% | 683,080 |
| Nov 11, 2025 | 1,756.00 | 1,772.90 | 1,736.00 | 1,758.60 | 1,758.60 | 0.45% | 243,017 |
| Nov 10, 2025 | 1,744.50 | 1,760.80 | 1,734.50 | 1,750.70 | 1,750.70 | 0.70% | 750,870 |
| Nov 7, 2025 | 1,725.10 | 1,744.40 | 1,698.00 | 1,738.60 | 1,738.60 | 0.78% | 277,342 |
| Nov 6, 2025 | 1,754.60 | 1,760.00 | 1,718.20 | 1,725.20 | 1,725.20 | -1.22% | 520,525 |
| Nov 4, 2025 | 1,780.70 | 1,786.20 | 1,740.40 | 1,746.50 | 1,746.50 | -1.92% | 227,441 |
| Nov 3, 2025 | 1,737.00 | 1,805.20 | 1,735.40 | 1,780.70 | 1,780.70 | 2.06% | 888,848 |
| Oct 31, 2025 | 1,755.70 | 1,778.00 | 1,739.50 | 1,744.70 | 1,744.70 | -0.60% | 508,487 |
| Oct 30, 2025 | 1,758.00 | 1,770.30 | 1,745.10 | 1,755.30 | 1,755.30 | 0.13% | 379,062 |
| Oct 29, 2025 | 1,758.20 | 1,762.70 | 1,741.60 | 1,753.10 | 1,753.10 | -0.29% | 175,019 |
| Oct 28, 2025 | 1,784.80 | 1,784.80 | 1,742.90 | 1,758.20 | 1,758.20 | -1.49% | 235,997 |
| Oct 27, 2025 | 1,755.00 | 1,798.70 | 1,754.10 | 1,784.80 | 1,784.80 | 1.75% | 1,263,012 |
| Oct 24, 2025 | 1,737.10 | 1,765.70 | 1,728.50 | 1,754.10 | 1,754.10 | 0.98% | 676,434 |
| Oct 23, 2025 | 1,719.90 | 1,746.10 | 1,707.70 | 1,737.10 | 1,737.10 | 1.38% | 708,940 |
| Oct 21, 2025 | 1,722.90 | 1,728.40 | 1,706.10 | 1,713.40 | 1,713.40 | -0.24% | 33,552 |
| Oct 20, 2025 | 1,714.20 | 1,739.00 | 1,693.10 | 1,717.50 | 1,717.50 | 0.66% | 467,100 |
| Oct 17, 2025 | 1,680.80 | 1,726.00 | 1,680.20 | 1,706.20 | 1,706.20 | 0.55% | 866,730 |
| Oct 16, 2025 | 1,677.20 | 1,714.90 | 1,677.20 | 1,696.90 | 1,696.90 | 1.25% | 1,021,953 |
| Oct 15, 2025 | 1,600.00 | 1,700.00 | 1,593.40 | 1,676.00 | 1,676.00 | 4.51% | 2,176,330 |
| Oct 14, 2025 | 1,629.60 | 1,629.60 | 1,585.40 | 1,603.60 | 1,603.60 | -0.68% | 632,529 |
| Oct 13, 2025 | 1,615.00 | 1,635.80 | 1,602.10 | 1,614.60 | 1,614.60 | -0.43% | 751,584 |
| Oct 10, 2025 | 1,575.00 | 1,638.00 | 1,572.00 | 1,621.60 | 1,621.60 | 2.44% | 1,415,750 |
| Oct 9, 2025 | 1,570.00 | 1,618.80 | 1,553.30 | 1,582.90 | 1,582.90 | 4.56% | 3,660,768 |
| Oct 8, 2025 | 1,520.00 | 1,534.00 | 1,505.00 | 1,513.80 | 1,513.80 | -1.10% | 255,887 |
| Oct 7, 2025 | 1,541.50 | 1,551.50 | 1,522.00 | 1,530.60 | 1,530.60 | -0.69% | 359,058 |
| Oct 6, 2025 | 1,535.30 | 1,551.80 | 1,526.00 | 1,541.30 | 1,541.30 | 0.73% | 503,225 |
| Oct 3, 2025 | 1,549.10 | 1,554.00 | 1,510.30 | 1,530.10 | 1,530.10 | -0.78% | 611,466 |
| Oct 1, 2025 | 1,514.00 | 1,545.50 | 1,505.50 | 1,542.10 | 1,542.10 | 2.12% | 306,384 |
| Sep 30, 2025 | 1,520.80 | 1,527.30 | 1,490.00 | 1,510.10 | 1,510.10 | -0.70% | 634,738 |
| Sep 29, 2025 | 1,505.10 | 1,540.00 | 1,500.80 | 1,520.80 | 1,520.80 | 0.89% | 822,518 |
| Sep 26, 2025 | 1,535.90 | 1,543.80 | 1,503.20 | 1,507.40 | 1,507.40 | -1.77% | 395,032 |
| Sep 25, 2025 | 1,573.00 | 1,576.70 | 1,515.00 | 1,534.50 | 1,534.50 | -2.43% | 498,730 |
| Sep 24, 2025 | 1,604.90 | 1,630.00 | 1,553.80 | 1,572.70 | 1,572.70 | -2.01% | 848,538 |
| Sep 23, 2025 | 1,615.50 | 1,625.90 | 1,600.00 | 1,604.90 | 1,604.90 | -0.77% | 507,009 |
| Sep 22, 2025 | 1,614.00 | 1,649.50 | 1,604.00 | 1,617.40 | 1,617.40 | -0.08% | 717,449 |
| Sep 19, 2025 | 1,627.00 | 1,634.00 | 1,592.50 | 1,618.70 | 1,618.70 | -0.63% | 948,281 |
| Sep 18, 2025 | 1,655.00 | 1,670.00 | 1,625.00 | 1,629.00 | 1,629.00 | -1.53% | 785,568 |
| Sep 17, 2025 | 1,654.00 | 1,662.90 | 1,625.20 | 1,654.30 | 1,654.30 | 1.79% | 964,467 |
| Sep 16, 2025 | 1,598.00 | 1,632.40 | 1,592.40 | 1,625.20 | 1,625.20 | 1.94% | 583,755 |
| Sep 15, 2025 | 1,552.00 | 1,603.90 | 1,546.10 | 1,594.20 | 1,594.20 | 2.87% | 456,122 |
| Sep 12, 2025 | 1,560.00 | 1,568.90 | 1,529.50 | 1,549.70 | 1,549.70 | -0.59% | 313,249 |
| Sep 11, 2025 | 1,558.90 | 1,575.40 | 1,550.00 | 1,558.90 | 1,558.90 | -0.19% | 270,773 |
| Sep 10, 2025 | 1,545.00 | 1,576.50 | 1,539.90 | 1,561.90 | 1,561.90 | 1.24% | 768,844 |
| Sep 9, 2025 | 1,539.90 | 1,550.90 | 1,530.00 | 1,542.70 | 1,542.70 | 0.27% | 206,951 |
| Sep 8, 2025 | 1,524.60 | 1,549.10 | 1,520.00 | 1,538.60 | 1,538.60 | 1.86% | 513,985 |
| Sep 5, 2025 | 1,560.70 | 1,570.00 | 1,494.60 | 1,510.50 | 1,510.50 | -2.81% | 1,200,337 |
| Sep 4, 2025 | 1,595.00 | 1,618.40 | 1,547.20 | 1,554.20 | 1,554.20 | -1.94% | 854,818 |
| Sep 3, 2025 | 1,573.90 | 1,589.60 | 1,553.00 | 1,584.90 | 1,584.90 | 1.23% | 1,158,934 |
| Sep 2, 2025 | 1,578.20 | 1,592.00 | 1,559.90 | 1,565.60 | 1,563.80 | -0.80% | 659,252 |
| Sep 1, 2025 | 1,543.50 | 1,584.80 | 1,540.80 | 1,578.20 | 1,576.39 | 1.05% | 634,884 |
| Aug 29, 2025 | 1,578.40 | 1,588.00 | 1,547.20 | 1,561.80 | 1,560.00 | -1.15% | 866,336 |
| Aug 28, 2025 | 1,609.00 | 1,610.00 | 1,566.70 | 1,579.90 | 1,578.08 | -1.81% | 743,703 |
| Aug 26, 2025 | 1,651.20 | 1,655.00 | 1,599.00 | 1,609.00 | 1,607.15 | -2.43% | 416,227 |
| Aug 25, 2025 | 1,645.60 | 1,664.60 | 1,639.10 | 1,649.10 | 1,647.20 | 0.83% | 383,433 |
| Aug 22, 2025 | 1,638.00 | 1,645.00 | 1,627.80 | 1,635.60 | 1,633.72 | 0.31% | 231,608 |
| Aug 21, 2025 | 1,635.00 | 1,687.00 | 1,625.00 | 1,630.60 | 1,628.73 | 0.25% | 1,198,307 |
| Aug 20, 2025 | 1,641.00 | 1,646.70 | 1,615.00 | 1,626.60 | 1,624.73 | -0.60% | 624,869 |
| Aug 19, 2025 | 1,630.00 | 1,641.50 | 1,601.00 | 1,636.40 | 1,634.52 | 0.72% | 247,327 |
| Aug 18, 2025 | 1,613.10 | 1,650.00 | 1,610.40 | 1,624.70 | 1,622.83 | 1.49% | 390,765 |
| Aug 14, 2025 | 1,630.00 | 1,639.90 | 1,596.00 | 1,600.90 | 1,599.06 | -1.72% | 309,115 |
| Aug 13, 2025 | 1,630.10 | 1,645.80 | 1,618.80 | 1,628.90 | 1,627.03 | -0.12% | 668,089 |
| Aug 12, 2025 | 1,652.80 | 1,658.20 | 1,625.00 | 1,630.80 | 1,628.93 | -1.33% | 219,448 |
| Aug 11, 2025 | 1,603.70 | 1,659.40 | 1,598.00 | 1,652.80 | 1,650.90 | 3.07% | 860,108 |
| Aug 8, 2025 | 1,625.00 | 1,630.40 | 1,590.80 | 1,603.60 | 1,601.76 | -1.59% | 888,624 |
| Aug 7, 2025 | 1,604.80 | 1,634.50 | 1,590.20 | 1,629.50 | 1,627.63 | 1.55% | 828,095 |
| Aug 6, 2025 | 1,620.00 | 1,629.80 | 1,538.30 | 1,604.60 | 1,602.76 | -0.27% | 1,467,226 |
| Aug 5, 2025 | 1,635.90 | 1,641.90 | 1,598.20 | 1,608.90 | 1,607.05 | -1.46% | 284,943 |
| Aug 4, 2025 | 1,603.00 | 1,641.80 | 1,597.80 | 1,632.80 | 1,630.92 | 2.27% | 382,416 |
| Aug 1, 2025 | 1,626.50 | 1,660.90 | 1,585.00 | 1,596.50 | 1,594.66 | -1.84% | 657,197 |
| Jul 31, 2025 | 1,609.00 | 1,632.80 | 1,582.50 | 1,626.50 | 1,624.63 | 0.10% | 891,452 |
| Jul 30, 2025 | 1,621.00 | 1,650.00 | 1,618.80 | 1,624.80 | 1,622.93 | -0.94% | 557,073 |
| Jul 29, 2025 | 1,611.90 | 1,646.00 | 1,608.00 | 1,640.20 | 1,638.31 | 1.79% | 1,108,348 |
| Jul 28, 2025 | 1,649.10 | 1,652.10 | 1,591.20 | 1,611.30 | 1,609.45 | -3.46% | 1,539,104 |
| Jul 25, 2025 | 1,680.00 | 1,705.90 | 1,650.00 | 1,669.10 | 1,667.18 | -1.70% | 507,144 |
| Jul 24, 2025 | 1,745.90 | 1,751.70 | 1,685.10 | 1,698.00 | 1,696.05 | -3.18% | 878,175 |
| Jul 23, 2025 | 1,770.00 | 1,781.80 | 1,734.70 | 1,753.80 | 1,751.78 | -2.19% | 1,106,000 |
| Jul 22, 2025 | 1,806.10 | 1,814.00 | 1,781.10 | 1,793.10 | 1,791.04 | -0.72% | 543,745 |
| Jul 21, 2025 | 1,782.20 | 1,809.00 | 1,774.30 | 1,806.10 | 1,804.02 | 1.34% | 597,039 |
| Jul 18, 2025 | 1,792.10 | 1,810.20 | 1,772.50 | 1,782.20 | 1,780.15 | -0.06% | 1,402,037 |
| Jul 17, 2025 | 1,718.00 | 1,797.70 | 1,718.00 | 1,783.20 | 1,781.15 | 3.76% | 1,954,595 |
| Jul 16, 2025 | 1,730.00 | 1,734.70 | 1,695.50 | 1,718.60 | 1,716.62 | -0.35% | 1,024,940 |
| Jul 15, 2025 | 1,730.60 | 1,768.00 | 1,708.00 | 1,724.60 | 1,722.62 | -0.10% | 1,803,750 |
| Jul 14, 2025 | 1,695.00 | 1,734.90 | 1,684.30 | 1,726.30 | 1,724.32 | 1.85% | 1,241,272 |