Skip to main content
Prudent Corporate Advisory Services Limited (NSE:PRUDENT)
India flag India · Delayed Price · Currency is INR
2,256.00
+23.60 (1.06%)
Mar 6, 2026, 3:29 PM IST

NSE:PRUDENT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,232.402,262.902,221.202,240.202,240.200.35%15,950
Mar 5, 20262,234.602,275.102,198.002,232.402,232.40-0.11%59,862
Mar 4, 20262,239.902,289.002,208.102,234.802,234.80-2.91%30,235
Mar 2, 20262,299.902,359.102,159.302,301.802,301.80-2.05%43,906
Feb 27, 20262,451.302,465.002,335.602,349.902,349.90-4.82%48,715
Feb 26, 20262,521.602,543.502,438.402,469.002,469.00-2.78%80,399
Feb 25, 20262,573.902,574.002,494.202,539.702,539.700.02%39,346
Feb 24, 20262,551.702,606.302,520.302,539.102,539.10-0.70%15,064
Feb 23, 20262,594.002,594.002,535.402,557.002,557.00-1.48%13,207
Feb 20, 20262,560.202,605.002,515.102,595.502,595.501.02%26,239
Feb 19, 20262,657.402,666.502,552.002,569.402,569.40-3.31%15,912
Feb 18, 20262,605.002,665.002,592.102,657.402,657.401.20%9,769
Feb 17, 20262,571.902,647.302,550.002,626.002,626.000.68%11,161
Feb 16, 20262,645.002,645.002,570.002,608.202,608.20-0.81%44,683
Feb 13, 20262,650.102,654.102,613.702,629.602,629.60-1.32%5,502
Feb 12, 20262,762.502,762.502,637.202,664.802,664.80-3.06%45,341
Feb 11, 20262,710.402,771.102,700.602,748.802,748.801.42%28,204
Feb 10, 20262,590.002,727.602,538.902,710.202,710.204.91%51,222
Feb 9, 20262,579.502,597.602,544.102,583.402,583.400.38%52,086
Feb 6, 20262,558.202,610.002,520.102,573.502,573.501.70%125,110
Feb 5, 20262,599.002,617.802,493.502,530.502,530.50-2.86%91,223
Feb 4, 20262,542.602,626.802,504.602,605.002,605.002.45%42,893
Feb 3, 20262,428.002,847.702,428.002,542.602,542.607.14%106,049
Feb 2, 20262,375.202,394.102,310.402,373.102,373.10-0.09%20,193
Feb 1, 20262,413.802,466.002,352.502,375.302,375.30-0.90%10,181
Jan 30, 20262,288.202,443.902,286.102,396.902,396.904.08%43,930
Jan 29, 20262,300.002,331.802,272.002,303.002,303.001.22%35,646
Jan 28, 20262,239.902,310.002,239.902,275.202,275.201.77%61,071
Jan 27, 20262,286.802,295.202,187.502,235.702,235.70-1.17%50,362
Jan 23, 20262,298.702,319.002,241.502,262.102,262.10-1.58%17,187
Jan 22, 20262,324.802,394.002,280.002,298.502,298.50-0.60%17,089
Jan 21, 20262,346.002,348.102,281.102,312.402,312.40-1.63%34,187
Jan 20, 20262,349.502,370.602,304.802,350.802,350.800.05%45,631
Jan 19, 20262,337.002,358.002,330.002,349.602,349.600.01%27,690
Jan 16, 20262,395.002,429.202,330.602,349.402,349.40-2.08%26,577
Jan 14, 20262,448.002,448.002,389.302,399.202,399.20-1.20%13,184
Jan 13, 20262,450.902,475.902,412.202,428.402,428.40-0.85%11,756
Jan 12, 20262,490.002,498.702,415.702,449.102,449.10-2.07%21,129
Jan 9, 20262,556.002,597.102,490.002,500.802,500.80-3.40%13,006
Jan 8, 20262,591.002,604.802,560.402,588.802,588.80-0.73%10,623
Jan 7, 20262,570.002,633.402,556.002,607.802,607.800.49%25,129
Jan 6, 20262,680.002,682.002,562.002,595.102,595.10-2.17%16,073
Jan 5, 20262,599.002,673.002,595.702,652.602,652.602.26%60,700
Jan 2, 20262,542.002,625.002,505.802,594.002,594.001.66%31,298
Jan 1, 20262,540.002,589.402,540.002,551.602,551.600.13%6,814
Dec 31, 20252,570.702,590.002,534.402,548.402,548.400.13%10,852
Dec 30, 20252,542.402,565.202,522.002,545.202,545.20-0.40%138,667
Dec 29, 20252,580.802,590.202,538.002,555.402,555.40-1.28%27,557
Dec 26, 20252,604.402,604.402,550.002,588.502,588.50-0.19%12,500
Dec 24, 20252,653.202,678.902,590.002,593.402,593.40-1.35%17,280
Dec 23, 20252,639.402,703.002,616.002,628.902,628.90-0.40%22,249
Dec 22, 20252,700.002,711.002,627.102,639.402,639.40-2.17%16,469
Dec 19, 20252,682.002,759.002,678.202,698.002,698.000.22%45,581
Dec 18, 20252,593.402,747.902,593.402,692.102,692.103.81%187,367
Dec 17, 20252,685.702,695.002,588.002,593.402,593.40-3.15%9,373
Dec 16, 20252,683.402,705.702,635.002,677.702,677.70-0.47%98,525
Dec 15, 20252,622.502,700.002,575.002,690.402,690.402.77%157,018
Dec 12, 20252,674.202,688.002,610.002,617.902,617.90-1.62%12,721
Dec 11, 20252,631.702,687.802,616.002,660.902,660.900.65%34,482
Dec 10, 20252,660.002,690.502,592.002,643.802,643.80-1.06%116,289
Dec 9, 20252,560.002,698.002,520.102,672.202,672.203.47%273,678
Dec 8, 20252,562.402,596.702,500.202,582.602,582.600.79%48,443
Dec 5, 20252,565.002,624.002,523.902,562.402,562.40-0.63%80,624
Dec 4, 20252,466.002,613.002,464.102,578.602,578.604.03%62,892
Dec 3, 20252,454.902,497.002,441.002,478.602,478.601.25%39,010
Dec 2, 20252,441.002,468.002,434.102,448.102,448.10-0.08%13,610
Dec 1, 20252,473.202,475.002,433.202,450.102,450.10-0.93%44,719
Nov 28, 20252,464.502,489.902,449.602,473.202,473.20-0.65%25,412
Nov 27, 20252,534.002,549.902,475.102,489.302,489.30-1.91%17,847
Nov 26, 20252,480.102,549.902,471.702,537.902,537.902.58%22,408
Nov 25, 20252,525.002,532.602,436.002,474.102,474.10-1.96%92,666
Nov 24, 20252,426.002,568.002,416.902,523.502,523.503.87%48,577
Nov 21, 20252,445.002,458.002,408.802,429.402,429.40-1.14%57,697
Nov 20, 20252,460.002,470.102,450.002,457.302,457.300.04%12,720
Nov 19, 20252,460.002,478.802,444.702,456.402,456.40-1.13%26,280
Nov 18, 20252,539.002,539.002,475.002,484.502,484.50-0.42%17,738
Nov 17, 20252,531.002,531.002,473.802,495.002,495.00-1.42%27,926
Nov 14, 20252,500.002,540.002,481.602,531.002,531.000.81%14,951
Nov 13, 20252,496.002,526.902,489.402,510.602,510.600.64%16,483
Nov 12, 20252,520.902,560.902,485.202,494.702,494.70-1.04%26,921
Nov 11, 20252,585.002,598.102,515.002,520.902,520.90-2.91%18,115
Nov 10, 20252,632.002,656.102,577.502,596.502,596.50-1.46%16,062
Nov 7, 20252,500.002,693.402,483.702,635.002,635.005.77%70,197
Nov 6, 20252,565.002,601.802,478.102,491.302,491.30-2.79%78,517
Nov 4, 20252,609.802,609.802,522.002,562.802,562.80-0.97%83,639
Nov 3, 20252,581.102,592.502,532.002,587.902,587.901.27%21,384
Oct 31, 20252,628.802,653.902,541.902,555.502,555.50-2.79%18,649
Oct 30, 20252,639.902,650.002,594.102,628.902,628.90-0.17%34,857
Oct 29, 20252,637.002,658.002,530.102,633.302,633.30-3.13%61,502
Oct 28, 20252,720.002,750.002,695.002,718.302,718.300.09%9,965
Oct 27, 20252,729.102,762.502,699.902,715.902,715.90-0.48%15,267
Oct 24, 20252,788.002,802.802,694.102,729.102,729.10-1.96%20,845
Oct 23, 20252,684.502,800.002,682.002,783.802,783.803.70%31,596
Oct 21, 20252,656.002,700.002,656.002,684.502,684.501.08%4,597
Oct 20, 20252,641.602,695.002,625.002,655.702,655.70-0.31%143,637
Oct 17, 20252,677.402,705.002,646.102,664.002,664.00-0.50%8,926
Oct 16, 20252,672.402,737.002,659.602,677.402,677.400.18%32,144
Oct 15, 20252,601.002,683.902,601.002,672.502,672.502.55%15,068
Oct 14, 20252,662.002,664.702,591.602,606.102,606.10-1.13%53,759
Oct 13, 20252,676.002,729.502,625.502,635.802,635.80-2.10%23,392