Prudent Corporate Advisory Services Limited PRUDENT
NSE · India · Finance
INR 3,119.10-10.10 (-0.32%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 3,129.20 | +0.98% | INR 3,105.70 | INR 3,150.00 | INR 3,084.20 | 30.36K |
| 2026-09-29 | INR 3,098.70 | -2.29% | INR 3,170.00 | INR 3,170.00 | INR 3,060.00 | 98.29K |
| 2026-09-28 | INR 3,171.30 | +2.37% | INR 3,060.70 | INR 3,186.90 | INR 3,038.80 | 27.08K |
| 2026-09-25 | INR 3,097.90 | -3.78% | INR 3,213.00 | INR 3,219.60 | INR 3,075.50 | 56.13K |
| 2026-09-24 | INR 3,219.60 | -3.97% | INR 3,290.00 | INR 3,292.50 | INR 3,211.00 | 27.03K |
| 2026-09-23 | INR 3,352.70 | -1.50% | INR 3,400.00 | INR 3,498.00 | INR 3,338.30 | 24.47K |
| 2026-09-22 | INR 3,403.70 | -0.67% | INR 3,426.80 | INR 3,468.80 | INR 3,393.00 | 9.53K |
| 2026-09-21 | INR 3,426.80 | -2.14% | INR 3,501.60 | INR 3,545.00 | INR 3,387.00 | 18.11K |
| 2026-09-18 | INR 3,501.60 | +5.46% | INR 3,309.70 | INR 3,544.10 | INR 3,309.70 | 57.79K |
| 2026-09-17 | INR 3,320.20 | -0.18% | INR 3,326.10 | INR 3,349.40 | INR 3,296.60 | 8.06K |
| 2026-09-16 | INR 3,326.10 | +2.29% | INR 3,232.00 | INR 3,342.20 | INR 3,190.20 | 14.58K |
| 2026-09-15 | INR 3,251.50 | -3.94% | INR 3,397.90 | INR 3,436.70 | INR 3,222.20 | 43.26K |
| 2026-09-14 | INR 3,385.00 | 0.00% | INR 3,385.00 | INR 3,385.00 | INR 3,385.00 | 0 |
| 2026-09-11 | INR 3,385.00 | +1.99% | INR 3,288.00 | INR 3,449.90 | INR 3,249.10 | 39.12K |
| 2026-09-10 | INR 3,318.80 | +0.49% | INR 3,302.40 | INR 3,355.00 | INR 3,291.70 | 8.34K |
| 2026-09-09 | INR 3,302.50 | +0.76% | INR 3,252.00 | INR 3,329.80 | INR 3,251.00 | 11.98K |
| 2026-09-08 | INR 3,277.50 | -2.68% | INR 3,367.70 | INR 3,390.00 | INR 3,255.10 | 39.65K |
| 2026-09-07 | INR 3,367.70 | +0.60% | INR 3,336.80 | INR 3,400.30 | INR 3,322.60 | 47.99K |
| 2026-09-04 | INR 3,347.60 | +0.57% | INR 3,328.40 | INR 3,358.50 | INR 3,200.00 | 53.80K |
| 2026-09-03 | INR 3,328.50 | +2.81% | INR 3,258.40 | INR 3,365.00 | INR 3,229.20 | 18.20K |
| 2026-09-02 | INR 3,237.40 | -3.43% | INR 3,341.00 | INR 3,341.00 | INR 3,215.00 | 28.55K |
| 2026-09-01 | INR 3,352.30 | -8.77% | INR 3,700.00 | INR 3,729.80 | INR 3,305.40 | 95.59K |
| 2026-08-31 | INR 3,674.40 | +7.40% | INR 3,404.30 | INR 4,105.50 | INR 3,365.90 | 43.14K |
| 2026-08-28 | INR 3,421.30 | -1.50% | INR 3,485.00 | INR 3,485.00 | INR 3,361.60 | 26.51K |
| 2026-08-27 | INR 3,473.50 | +3.84% | INR 3,405.00 | INR 3,509.90 | INR 3,351.00 | 60.51K |
| 2026-08-26 | INR 3,345.10 | +0.27% | INR 3,331.70 | INR 3,406.00 | INR 3,294.10 | 13.52K |
| 2026-08-25 | INR 3,336.00 | -0.02% | INR 3,321.80 | INR 3,359.60 | INR 3,283.10 | 10.76K |
| 2026-08-24 | INR 3,336.80 | -0.50% | INR 3,345.00 | INR 3,394.20 | INR 3,321.50 | 17.57K |
| 2026-08-21 | INR 3,353.50 | -0.30% | INR 3,389.20 | INR 3,389.20 | INR 3,320.00 | 13.89K |
| 2026-08-20 | INR 3,363.50 | -0.89% | INR 3,455.00 | INR 3,455.00 | INR 3,350.10 | 10.86K |
| 2026-08-19 | INR 3,393.60 | +1.18% | INR 3,373.10 | INR 3,423.00 | INR 3,301.00 | 17.92K |
| 2026-08-18 | INR 3,354.10 | +0.48% | INR 3,352.00 | INR 3,410.00 | INR 3,311.10 | 16.40K |
| 2026-08-17 | INR 3,338.00 | +2.48% | INR 3,317.60 | INR 3,352.50 | INR 3,276.30 | 27.19K |
| 2026-08-14 | INR 3,257.10 | -2.04% | INR 3,315.00 | INR 3,384.90 | INR 3,249.50 | 43.98K |
| 2026-08-13 | INR 3,325.00 | -1.17% | INR 3,369.30 | INR 3,391.00 | INR 3,276.10 | 429.35K |
| 2026-08-12 | INR 3,364.20 | -1.09% | INR 3,404.00 | INR 3,429.90 | INR 3,340.00 | 15.77K |
| 2026-08-11 | INR 3,401.40 | +0.64% | INR 3,400.00 | INR 3,434.00 | INR 3,296.20 | 71.74K |
| 2026-08-10 | INR 3,379.70 | +0.23% | INR 3,371.90 | INR 3,410.00 | INR 3,336.90 | 19.50K |
| 2026-08-07 | INR 3,371.80 | +3.22% | INR 3,263.00 | INR 3,412.60 | INR 3,247.60 | 33.96K |
| 2026-08-06 | INR 3,266.70 | -2.07% | INR 3,335.60 | INR 3,378.90 | INR 3,232.50 | 9.58K |
| 2026-08-05 | INR 3,335.60 | +1.06% | INR 3,296.00 | INR 3,389.00 | INR 3,255.00 | 21.29K |
| 2026-08-04 | INR 3,300.60 | -1.74% | INR 3,380.00 | INR 3,394.50 | INR 3,253.20 | 34.19K |
| 2026-08-03 | INR 3,359.20 | +2.04% | INR 3,319.80 | INR 3,385.10 | INR 3,270.10 | 27.70K |
| 2026-07-31 | INR 3,292.00 | +2.19% | INR 3,195.60 | INR 3,340.90 | INR 3,170.00 | 50.53K |
| 2026-07-30 | INR 3,221.40 | +1.99% | INR 3,157.60 | INR 3,239.80 | INR 3,090.10 | 39.20K |
| 2026-07-29 | INR 3,158.50 | +2.23% | INR 3,155.90 | INR 3,239.90 | INR 3,110.00 | 107.82K |
| 2026-07-28 | INR 3,089.50 | +7.65% | INR 2,870.00 | INR 3,120.00 | INR 2,865.00 | 106.13K |
| 2026-07-27 | INR 2,870.00 | +0.39% | INR 2,920.90 | INR 3,036.00 | INR 2,833.30 | 133.29K |
| 2026-07-24 | INR 2,858.90 | -0.44% | INR 2,895.00 | INR 2,895.00 | INR 2,762.00 | 59.04K |
| 2026-07-23 | INR 2,871.40 | +0.03% | INR 2,870.00 | INR 2,899.00 | INR 2,812.10 | 40.10K |
| 2026-07-22 | INR 2,870.50 | -1.44% | INR 2,925.00 | INR 2,925.00 | INR 2,861.20 | 7.80K |
| 2026-07-21 | INR 2,912.50 | +2.89% | INR 2,825.20 | INR 2,925.00 | INR 2,802.60 | 19.55K |
| 2026-07-20 | INR 2,830.80 | -2.16% | INR 2,948.00 | INR 2,948.00 | INR 2,821.80 | 11.67K |
| 2026-07-17 | INR 2,893.40 | +1.04% | INR 2,836.00 | INR 2,950.00 | INR 2,824.60 | 13.81K |
| 2026-07-16 | INR 2,863.70 | -2.15% | INR 2,927.00 | INR 2,959.60 | INR 2,858.00 | 7.17K |
| 2026-07-15 | INR 2,926.60 | -1.85% | INR 2,981.00 | INR 3,011.90 | INR 2,914.80 | 19.38K |
| 2026-07-14 | INR 2,981.70 | -2.87% | INR 3,076.90 | INR 3,084.90 | INR 2,955.00 | 17.48K |
| 2026-07-13 | INR 3,069.70 | +2.90% | INR 2,983.00 | INR 3,079.90 | INR 2,952.10 | 27.80K |
| 2026-07-10 | INR 2,983.20 | +0.78% | INR 2,965.40 | INR 3,020.00 | INR 2,953.30 | 34.14K |
| 2026-07-09 | INR 2,960.00 | +1.48% | INR 2,891.10 | INR 3,017.90 | INR 2,891.10 | 32.75K |
| 2026-07-08 | INR 2,916.90 | -2.96% | INR 3,000.00 | INR 3,007.60 | INR 2,903.20 | 9.94K |
| 2026-07-07 | INR 3,006.00 | -0.48% | INR 3,015.00 | INR 3,054.80 | INR 2,985.00 | 8.66K |
| 2026-07-06 | INR 3,020.60 | +0.59% | INR 3,024.90 | INR 3,060.00 | INR 2,956.00 | 14.62K |
| 2026-07-03 | INR 3,003.00 | -0.02% | INR 3,033.40 | INR 3,033.40 | INR 2,972.10 | 22.85K |
| 2026-07-02 | INR 3,003.60 | +0.96% | INR 2,994.90 | INR 3,025.00 | INR 2,955.00 | 8.30K |
| 2026-07-01 | INR 2,975.00 | -0.64% | INR 3,016.10 | INR 3,068.00 | INR 2,965.00 | 9.71K |
| 2026-06-30 | INR 2,994.20 | +1.33% | INR 2,955.00 | INR 3,007.00 | INR 2,940.00 | 17.35K |
| 2026-06-29 | INR 2,955.00 | -1.13% | INR 2,980.00 | INR 3,033.90 | INR 2,934.10 | 35.10K |
| 2026-06-26 | INR 2,988.70 | 0.00% | INR 2,988.70 | INR 2,988.70 | INR 2,988.70 | 0 |
| 2026-06-25 | INR 2,988.70 | +0.08% | INR 3,013.10 | INR 3,013.10 | INR 2,967.10 | 7.92K |
| 2026-06-24 | INR 2,986.30 | -2.11% | INR 3,063.30 | INR 3,063.50 | INR 2,965.00 | 35.55K |
| 2026-06-23 | INR 3,050.60 | -0.93% | INR 3,095.00 | INR 3,160.10 | INR 3,024.20 | 40.85K |
| 2026-06-22 | INR 3,079.30 | +1.65% | INR 3,070.00 | INR 3,122.10 | INR 3,026.90 | 34.59K |
| 2026-06-19 | INR 3,029.20 | +2.52% | INR 2,927.00 | INR 3,047.50 | INR 2,908.30 | 21.53K |
| 2026-06-18 | INR 2,954.70 | -3.25% | INR 3,087.70 | INR 3,088.30 | INR 2,920.00 | 27.82K |
| 2026-06-17 | INR 3,054.00 | +0.87% | INR 3,060.00 | INR 3,060.00 | INR 3,000.00 | 10.89K |
| 2026-06-16 | INR 3,027.80 | +0.80% | INR 2,990.80 | INR 3,051.00 | INR 2,974.10 | 40.12K |
| 2026-06-15 | INR 3,003.70 | +3.25% | INR 2,925.00 | INR 3,060.00 | INR 2,879.00 | 43.15K |
| 2026-06-12 | INR 2,909.10 | +3.27% | INR 2,843.00 | INR 2,912.70 | INR 2,810.00 | 31.81K |
| 2026-06-11 | INR 2,816.90 | +3.47% | INR 2,719.10 | INR 2,838.00 | INR 2,668.10 | 33.49K |
| 2026-06-10 | INR 2,722.40 | +2.29% | INR 2,673.80 | INR 2,749.00 | INR 2,640.10 | 12.70K |
| 2026-06-09 | INR 2,661.40 | +1.82% | INR 2,659.90 | INR 2,691.60 | INR 2,612.40 | 8.62K |
| 2026-06-08 | INR 2,613.80 | -3.08% | INR 2,668.00 | INR 2,668.00 | INR 2,573.90 | 11.78K |
| 2026-06-05 | INR 2,696.90 | +2.94% | INR 2,619.80 | INR 2,724.60 | INR 2,619.80 | 13.86K |
| 2026-06-04 | INR 2,619.80 | -1.16% | INR 2,670.90 | INR 2,671.50 | INR 2,604.50 | 27.54K |
| 2026-06-03 | INR 2,650.50 | -2.13% | INR 2,717.20 | INR 2,717.20 | INR 2,627.40 | 55.54K |
| 2026-06-02 | INR 2,708.20 | -0.79% | INR 2,741.00 | INR 2,741.00 | INR 2,682.20 | 8.95K |
| 2026-06-01 | INR 2,729.80 | +0.35% | INR 2,700.00 | INR 2,739.70 | INR 2,615.10 | 57.85K |
| 2026-05-29 | INR 2,720.20 | +1.77% | INR 2,672.80 | INR 2,766.60 | INR 2,659.70 | 66.45K |
| 2026-05-28 | INR 2,672.80 | 0.00% | INR 2,672.80 | INR 2,672.80 | INR 2,672.80 | 0 |