Skip to main content
Prudent Corporate Advisory Services Limited (NSE:PRUDENT)
India flag India · Delayed Price · Currency is INR
2,804.00
-53.40 (-1.87%)
Apr 28, 2026, 3:29 PM IST

NSE:PRUDENT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,870.002,882.002,790.002,811.602,811.60-1.60%40,826
Apr 27, 20262,815.002,875.902,815.002,857.402,857.401.87%27,214
Apr 24, 20262,824.802,825.002,755.002,804.902,804.900.02%32,363
Apr 23, 20262,725.702,817.302,725.702,804.202,804.201.94%23,700
Apr 22, 20262,735.002,767.602,720.802,750.702,750.700.87%13,195
Apr 21, 20262,701.502,753.002,701.502,727.002,727.000.58%17,555
Apr 20, 20262,764.002,784.002,690.002,711.302,711.30-1.48%28,301
Apr 17, 20262,676.502,764.002,629.502,752.002,752.003.83%32,844
Apr 16, 20262,609.002,658.402,558.002,650.602,650.602.19%37,777
Apr 15, 20262,531.002,610.002,512.102,593.902,593.903.57%41,569
Apr 13, 20262,469.902,521.802,251.302,504.602,504.60-1.04%31,406
Apr 10, 20262,344.302,551.002,322.102,530.802,530.807.84%58,085
Apr 9, 20262,378.202,385.402,330.002,346.802,346.80-12,116
Apr 8, 20262,331.002,400.002,300.002,346.802,346.804.23%125,442
Apr 7, 20262,239.502,273.502,215.602,251.502,251.500.25%16,244
Apr 6, 20262,218.302,262.002,211.002,245.802,245.800.29%18,362
Apr 2, 20262,226.102,250.002,173.702,239.402,239.40-1.03%13,032
Apr 1, 20262,225.002,276.902,225.002,262.702,262.704.03%23,415
Mar 30, 20262,186.002,225.202,150.002,175.002,175.00-1.81%21,477
Mar 27, 20262,295.002,315.002,194.802,215.102,215.10-4.75%40,018
Mar 25, 20262,232.002,352.902,219.002,325.602,325.604.28%47,022
Mar 24, 20262,186.002,257.302,186.002,230.102,230.103.14%87,814
Mar 23, 20262,234.002,234.002,150.002,162.202,162.20-3.33%16,775
Mar 20, 20262,272.302,310.002,220.002,236.602,236.60-1.57%10,293
Mar 19, 20262,329.902,333.602,228.102,272.302,272.30-3.65%38,174
Mar 18, 20262,294.002,377.902,273.602,358.302,358.303.46%45,193
Mar 17, 20262,212.502,300.002,200.902,279.402,279.403.42%22,235
Mar 16, 20262,234.902,256.002,164.602,204.002,204.00-1.12%42,394
Mar 13, 20262,235.002,261.902,215.402,228.902,228.90-1.94%37,563
Mar 12, 20262,199.002,310.002,198.002,273.002,273.001.71%30,383
Mar 11, 20262,244.802,280.002,198.902,234.702,234.700.63%25,148
Mar 10, 20262,213.702,267.302,161.702,220.802,220.801.82%43,925
Mar 9, 20262,152.002,198.002,121.002,181.102,181.10-2.64%31,129
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