NSE - Delayed Quote INR

Prudent Corporate Advisory Services Limited (PRUDENT.NS)

2,436.90
+91.00
+(3.88%)
At close: 3:29:58 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 13, 20252,349.002,470.002,321.002,436.902,436.9087,529
May 12, 20252,380.002,380.002,290.202,345.902,345.9033,882
May 9, 20252,173.702,240.002,133.502,227.502,227.5014,990
May 8, 20252,258.602,310.002,198.102,206.802,206.8016,231
May 7, 20252,151.002,245.902,151.002,225.202,225.2019,306
May 6, 20252,322.002,333.402,198.102,210.902,210.9021,396
May 5, 20252,064.002,350.002,064.002,326.802,326.8035,202
May 2, 20252,202.002,270.802,202.002,264.002,264.0016,736
Apr 30, 20252,329.002,329.002,197.102,215.302,215.3037,644
Apr 29, 20252,359.902,394.002,299.802,307.302,307.3019,413
Apr 28, 20252,327.902,385.002,296.102,355.402,355.4026,124
Apr 25, 20252,475.002,489.902,270.002,316.602,316.6063,473
Apr 24, 20252,500.002,567.602,443.202,471.302,471.3056,213
Apr 23, 20252,398.002,500.002,392.102,472.302,472.3045,600
Apr 22, 20252,412.002,449.002,365.002,385.602,385.6039,509
Apr 21, 20252,340.002,415.002,294.502,393.302,393.3033,619
Apr 17, 20252,315.002,440.002,312.902,336.802,336.80168,537
Apr 16, 20252,254.702,350.002,210.002,335.702,335.7045,000
Apr 15, 20252,260.102,319.902,200.002,223.202,223.2057,794
Apr 11, 20252,091.052,287.952,091.052,259.952,259.95108,771
Apr 9, 20252,029.952,119.951,986.452,067.152,067.1591,105
Apr 8, 20252,054.002,100.001,980.002,008.702,008.7035,036
Apr 7, 20251,750.052,005.601,750.051,971.551,971.5536,761
Apr 4, 20252,169.952,169.952,072.752,100.152,100.1525,408
Apr 3, 20252,125.102,181.052,122.552,132.952,132.9522,738
Apr 2, 20252,195.002,230.002,090.002,173.802,173.8039,423
Apr 1, 20252,336.002,336.002,180.702,218.102,218.1046,665
Mar 28, 20252,355.552,438.452,305.002,336.552,336.5532,149
Mar 27, 20252,253.052,405.002,216.302,325.552,325.55261,617
Mar 26, 20252,349.752,351.252,205.602,249.052,249.0553,725
Mar 25, 20252,430.002,459.152,345.002,361.802,361.80228,793
Mar 24, 20252,349.752,462.002,341.952,430.002,430.00123,436
Mar 21, 20252,222.102,382.902,209.502,323.552,323.55989,039
Mar 20, 20252,215.102,258.502,140.602,224.252,224.25318,425
Mar 19, 20252,199.002,248.802,073.502,214.602,214.60159,720
Mar 18, 20251,999.401,999.401,999.401,999.401,999.40-
Mar 17, 20251,977.852,135.751,956.701,999.401,999.40183,933
Mar 13, 20251,937.302,016.001,901.101,977.851,977.8596,129
Mar 12, 20251,890.951,970.001,845.001,956.851,956.8560,171
Mar 11, 20251,920.751,920.751,830.351,869.101,869.1048,639
Mar 10, 20252,003.452,029.951,907.601,925.451,925.4575,914
Mar 7, 20251,870.002,019.051,854.051,973.851,973.85125,788
Mar 6, 20251,788.201,922.001,770.601,892.151,892.15129,431
Mar 5, 20251,658.001,776.551,645.001,762.351,762.3585,315
Mar 4, 20251,614.001,728.901,604.151,673.351,673.35122,407
Mar 3, 20251,641.201,682.951,570.001,618.801,618.80166,428
Feb 28, 20251,741.701,759.901,635.701,654.651,654.65378,615
Feb 27, 20251,913.901,913.901,742.651,759.901,759.9075,137
Feb 25, 20251,914.051,922.301,860.101,872.451,872.45142,710
Feb 24, 20251,908.651,964.201,890.051,914.901,914.9056,109
Feb 21, 20251,976.002,016.001,912.701,928.051,928.0555,550
Feb 20, 20251,980.002,016.651,947.801,967.001,967.0076,166
Feb 19, 20252,004.002,050.001,956.501,981.451,981.4590,543
Feb 18, 20252,019.652,050.001,950.602,004.802,004.8046,741
Feb 17, 20252,007.002,198.001,995.702,009.102,009.10150,014
Feb 14, 20252,140.002,140.002,002.002,015.052,015.0579,059
Feb 13, 20252,159.002,174.502,075.152,139.102,139.1038,699
Feb 12, 20252,156.002,287.602,110.002,142.652,142.65126,412
Feb 11, 20252,373.602,373.602,152.002,187.852,187.8553,815
Feb 10, 20252,418.002,469.952,349.402,368.402,368.4034,970
Feb 7, 20252,420.002,460.002,401.502,423.652,423.65200,112
Feb 6, 20252,292.002,523.002,292.002,480.052,480.05112,295
Feb 5, 20252,142.002,378.802,142.002,356.802,356.80140,124
Feb 4, 20252,080.002,258.002,041.852,169.652,169.65166,104
Feb 3, 20251,933.152,033.401,933.152,007.802,007.8051,658
Feb 1, 20252,080.002,080.001,978.002,015.852,015.85208,412
Jan 31, 20252,019.002,056.352,014.352,032.002,032.0066,549
Jan 30, 20251,999.052,049.201,985.151,989.101,989.1065,010
Jan 29, 20252,000.002,062.951,810.351,947.501,947.50325,349
Jan 28, 20252,252.002,300.001,926.101,987.851,987.85399,012
Jan 27, 20252,450.002,584.652,291.002,358.152,358.1577,913
Jan 24, 20252,739.002,757.902,620.902,670.102,670.1054,864
Jan 23, 20252,665.002,725.002,648.002,693.702,693.70135,632
Jan 22, 20252,743.052,744.002,645.002,681.152,681.1531,191
Jan 21, 20252,898.002,898.002,726.152,743.052,743.0540,858
Jan 20, 20252,751.052,874.552,707.952,851.502,851.5041,228
Jan 17, 20252,844.002,859.902,751.152,768.852,768.8516,481
Jan 16, 20252,744.952,837.952,710.402,799.252,799.2529,148
Jan 15, 20252,709.102,767.202,663.002,696.552,696.5527,478
Jan 14, 20252,654.002,734.452,595.152,709.352,709.3527,816
Jan 13, 20252,650.052,752.302,617.652,661.352,661.35101,763
Jan 10, 20252,788.152,799.002,686.402,715.352,715.3528,627
Jan 9, 20252,682.052,799.002,682.052,788.352,788.3539,476
Jan 8, 20252,759.002,760.002,660.002,715.152,715.1537,238
Jan 7, 20252,618.102,745.502,618.102,723.552,723.5532,100
Jan 6, 20252,740.052,796.402,611.952,629.102,629.1033,110
Jan 3, 20252,834.002,834.002,736.102,767.352,767.3521,321
Jan 2, 20252,737.502,788.852,694.602,762.452,762.4529,497
Jan 1, 20252,770.002,779.002,711.302,723.852,723.859,560
Dec 31, 20242,702.202,756.952,677.002,733.152,733.1534,208
Dec 30, 20242,819.802,848.152,694.952,712.202,712.2050,475
Dec 27, 20242,864.002,900.952,830.002,848.252,848.2515,442
Dec 26, 20242,940.052,940.052,799.052,823.452,823.4531,544
Dec 24, 20242,738.003,042.502,738.002,961.152,961.1583,121
Dec 23, 20242,899.952,900.002,731.552,742.202,742.2029,831
Dec 20, 20242,952.152,989.002,822.552,846.902,846.9023,417
Dec 19, 20242,979.952,986.252,904.702,980.202,980.2015,969
Dec 18, 20243,000.003,000.002,926.002,981.002,981.0015,272
Dec 17, 20242,989.003,010.002,927.002,970.002,970.0019,841
Dec 16, 20243,020.003,020.002,918.002,996.952,996.9513,700
Dec 13, 20242,950.103,003.702,918.552,976.552,976.5516,523
Dec 12, 20243,028.003,028.002,899.952,962.602,962.6036,116
Dec 11, 20242,990.003,039.002,989.052,996.452,996.4550,733
Dec 10, 20243,014.603,023.952,943.403,015.153,015.1516,259
Dec 9, 20242,979.303,010.952,955.152,980.102,980.1020,426
Dec 6, 20242,955.002,997.152,920.502,979.302,979.3029,536
Dec 5, 20243,015.003,045.002,940.502,950.252,950.2547,314
Dec 4, 20243,003.453,047.052,982.003,013.803,013.8068,182
Dec 3, 20243,070.003,089.702,969.953,003.453,003.4534,140
Dec 2, 20243,040.003,098.953,003.103,037.503,037.5027,988
Nov 29, 20243,049.003,059.852,956.003,044.353,044.3560,034
Nov 28, 20243,038.603,049.302,997.053,023.103,023.1016,415
Nov 27, 20243,085.003,100.002,942.603,009.453,009.4544,167
Nov 26, 20243,114.003,130.003,026.003,053.353,053.3563,280
Nov 25, 20243,109.003,181.903,028.303,066.403,066.40172,787
Nov 22, 20242,959.003,125.852,910.003,074.103,074.10172,993
Nov 21, 20243,002.953,002.952,883.002,900.052,900.0546,125
Nov 19, 20242,970.403,019.952,965.152,991.902,991.9044,605
Nov 18, 20243,023.003,023.952,942.552,970.402,970.4027,419
Nov 14, 20242,885.003,046.002,863.452,992.752,992.7574,182
Nov 13, 20242,981.303,041.202,870.102,884.002,884.0048,646
Nov 12, 20242,919.052,992.702,885.552,981.302,981.30106,641
Nov 11, 20242,994.753,050.002,913.102,937.802,937.8080,075
Nov 8, 20242,958.903,014.702,900.752,981.302,981.3047,664
Nov 7, 20242,980.003,032.802,921.002,938.552,938.5549,539
Nov 6, 20242,935.003,024.852,914.702,979.802,979.80107,540
Nov 5, 20242,955.503,073.002,820.002,935.252,935.25365,310
Nov 4, 20243,600.003,700.002,910.002,955.502,955.50898,096
Nov 1, 20243,230.003,735.203,175.253,520.503,520.50255,864
Oct 31, 20242,848.453,232.002,848.453,112.703,112.70626,807
Oct 30, 20242,647.252,760.002,616.002,713.452,713.4533,475
Oct 29, 20242,667.502,675.002,602.352,620.702,620.7014,938
Oct 28, 20242,580.002,669.002,560.102,656.302,656.3023,109
Oct 25, 20242,647.052,663.702,523.302,563.152,563.1523,336
Oct 24, 20242,689.902,709.952,626.002,644.302,644.3015,689
Oct 23, 20242,610.202,804.952,591.552,684.352,684.3553,408
Oct 22, 20242,682.002,710.002,575.052,593.302,593.30150,865
Oct 21, 20242,688.502,763.952,605.602,681.652,681.65141,413
Oct 18, 20242,574.002,721.902,514.052,696.752,696.7530,348
Oct 17, 20242,638.302,648.452,542.552,574.152,574.1518,081
Oct 16, 20242,680.002,742.002,580.002,607.652,607.65119,325
Oct 15, 20242,600.552,659.952,569.152,637.702,637.7025,724
Oct 14, 20242,666.152,666.152,575.052,593.652,593.6528,466
Oct 11, 20242,624.452,650.202,586.152,626.752,626.7518,561
Oct 10, 20242,618.452,701.602,590.002,611.352,611.3539,958
Oct 9, 20242,488.802,625.002,469.252,599.502,599.5038,264
Oct 8, 20242,435.952,487.952,396.052,460.952,460.9518,657
Oct 7, 20242,481.352,550.002,362.252,430.102,430.1039,054
Oct 4, 20242,490.052,512.452,423.102,463.302,463.3033,287
Oct 3, 20242,540.002,622.752,494.902,510.802,510.8038,897
Oct 1, 20242,623.902,623.902,550.002,571.952,571.9533,087
Sep 30, 20242,614.002,639.002,542.002,602.652,602.6544,425
Sep 27, 20242,490.002,847.052,483.852,674.802,674.8087,665
Sep 26, 20242,460.002,527.452,449.552,492.302,492.30107,943
Sep 25, 20242,438.002,498.002,415.052,464.302,464.3053,553
Sep 24, 20242,410.002,430.002,390.202,421.002,421.0042,370
Sep 23, 20242,320.002,414.652,300.002,399.752,399.7599,846
Sep 20, 20242,325.002,345.102,295.902,316.752,316.7543,007
Sep 19, 20242,360.002,360.002,261.052,295.852,295.8529,280
Sep 18, 20242,358.002,365.052,300.002,318.852,318.8515,887
Sep 17, 20242,326.002,347.052,297.002,305.152,305.1511,744
Sep 16, 20242,445.002,488.002,323.952,339.702,339.7030,616
Sep 13, 2024 2 Dividend
Sep 13, 20242,369.002,424.802,334.552,410.102,410.1051,094
Sep 12, 20242,320.002,372.002,320.002,359.402,357.4018,974
Sep 11, 20242,403.302,403.302,340.502,350.602,348.6113,668
Sep 10, 20242,330.202,410.002,321.552,403.302,401.2636,171
Sep 9, 20242,337.152,354.852,274.802,337.902,335.9258,254
Sep 6, 20242,454.802,494.202,345.002,357.802,355.8071,730
Sep 5, 20242,350.002,444.002,350.002,412.502,410.4587,858
Sep 4, 20242,355.152,394.202,343.002,348.402,346.4135,199
Sep 3, 20242,399.002,400.002,321.002,343.252,341.2641,169
Sep 2, 20242,450.002,450.002,342.402,351.352,349.3631,987
Aug 30, 20242,439.002,469.752,375.002,435.652,433.59151,324
Aug 29, 20242,501.002,501.002,395.002,409.202,407.1639,945
Aug 28, 20242,474.002,500.002,429.502,452.952,450.8737,514
Aug 27, 20242,489.902,489.902,416.052,450.152,448.0729,029
Aug 26, 20242,464.902,464.902,388.252,425.752,423.6954,137
Aug 23, 20242,397.202,461.102,383.652,429.852,427.7941,608
Aug 22, 20242,430.952,464.752,376.302,401.202,399.1643,312
Aug 21, 20242,384.002,442.502,352.452,433.002,430.94174,139
Aug 20, 20242,385.002,447.502,363.202,385.052,383.0374,531
Aug 19, 20242,541.002,541.002,316.002,382.252,380.231,684,881
Aug 16, 20242,680.002,714.952,528.002,549.652,547.49262,403
Aug 14, 20242,420.852,737.702,420.002,700.152,697.86380,416
Aug 13, 20242,311.352,464.002,311.352,420.852,418.8097,261
Aug 12, 20242,318.952,373.802,292.152,344.352,342.3698,244
Aug 9, 20242,310.002,388.952,237.352,331.452,329.47159,650
Aug 8, 20242,163.902,329.002,122.202,291.552,289.61143,928
Aug 7, 20242,250.002,281.452,146.252,166.652,164.81227,122
Aug 6, 20242,130.052,223.502,130.052,194.602,192.7424,109
Aug 5, 20242,100.002,182.602,095.102,120.602,118.8024,501
Aug 2, 20242,305.002,305.002,187.552,222.202,220.3236,902
Aug 1, 20242,302.802,315.552,277.002,294.002,292.0616,987
Jul 31, 20242,374.152,468.302,279.302,295.452,293.50118,043
Jul 30, 20242,388.652,404.952,350.052,387.802,385.7815,193
Jul 29, 20242,376.002,404.002,297.052,387.152,385.1349,094
Jul 26, 20242,260.602,367.202,260.002,357.902,355.9057,015
Jul 25, 20242,181.002,286.852,152.202,253.702,251.79180,007
Jul 24, 20241,978.052,151.501,966.252,144.952,143.1332,816
Jul 23, 20241,993.152,050.051,981.001,988.051,986.3646,702
Jul 22, 20242,030.002,055.951,960.001,993.151,991.4635,060
Jul 19, 20242,109.002,138.502,011.152,028.402,026.6836,825
Jul 18, 20242,115.402,156.002,007.102,108.652,106.8643,691
Jul 16, 20242,075.002,130.002,045.052,100.502,098.7221,593
Jul 15, 20241,999.952,093.501,974.152,080.602,078.8416,664
Jul 12, 20242,005.002,100.001,967.101,989.801,988.1177,706
Jul 11, 20242,010.402,019.601,975.051,997.101,995.4121,735
Jul 10, 20242,025.552,049.951,982.251,997.151,995.4615,734
Jul 9, 20241,925.002,080.001,925.002,019.702,017.9957,326
Jul 8, 20241,954.801,967.951,925.501,944.651,943.0010,912
Jul 5, 20241,956.451,973.501,912.501,945.851,944.209,841
Jul 4, 20241,984.701,998.101,934.051,945.901,944.2511,604
Jul 3, 20242,020.002,028.001,955.051,970.801,969.1314,974
Jul 2, 20241,913.252,052.001,882.852,006.702,005.0096,669
Jul 1, 20241,912.701,948.951,864.001,901.601,899.9926,574
Jun 28, 20241,922.401,938.201,880.351,899.251,897.6411,759
Jun 27, 20241,955.001,955.001,898.001,914.801,913.1873,592
Jun 26, 20241,929.151,955.001,920.001,940.601,938.9526,756
Jun 25, 20241,898.451,930.951,894.451,910.001,908.3822,785
Jun 24, 20241,808.001,927.401,808.001,898.451,896.8463,869
Jun 21, 20241,833.751,853.001,792.351,807.551,806.0220,761
Jun 20, 20241,843.601,872.001,815.101,833.701,832.1518,497
Jun 19, 20241,858.001,876.301,818.051,843.051,841.4919,833
Jun 18, 20241,893.401,950.001,831.201,854.751,853.1825,653
Jun 14, 20241,849.001,877.001,815.801,865.401,863.8217,801
Jun 13, 20241,834.551,853.951,823.401,840.301,838.7416,242
Jun 12, 20241,826.801,849.951,781.001,827.101,825.5527,530
Jun 11, 20241,722.101,824.201,722.101,808.701,807.1758,961
Jun 10, 20241,744.901,761.001,712.951,722.001,720.5419,071
Jun 7, 20241,650.001,727.301,636.551,708.751,707.3068,351
Jun 6, 20241,548.001,654.751,548.001,644.301,642.9122,339
Jun 5, 20241,572.401,648.001,519.001,541.451,540.1471,981
Jun 4, 20241,660.601,681.301,519.651,596.351,595.0068,235
Jun 3, 20241,670.001,707.951,655.851,679.651,678.2327,684
May 31, 20241,630.001,676.951,606.651,650.201,648.8035,651
May 30, 20241,670.301,689.501,601.201,627.751,626.3753,132
May 29, 20241,648.001,694.851,614.801,680.551,679.1362,830
May 28, 20241,745.001,745.051,632.501,653.351,651.953,180,813
May 27, 20241,656.001,745.001,618.901,730.151,728.6826,635
May 24, 20241,636.001,675.901,613.101,645.651,644.2612,651
May 23, 20241,591.001,640.001,585.001,629.401,628.0214,593
May 22, 20241,637.951,640.451,565.251,588.301,586.9511,546
May 21, 20241,624.251,638.301,603.051,630.351,628.979,943
May 17, 20241,622.001,635.951,600.001,618.751,617.388,129
May 16, 20241,611.001,645.101,606.001,615.901,614.5319,023
May 15, 20241,576.001,629.001,560.001,604.751,603.3920,803
May 14, 20241,526.001,610.051,515.051,581.401,580.0640,792
May 13, 20241,531.001,531.001,451.051,520.951,519.6632,541

Related Tickers

NAM-INDIA.NS Nippon Life India Asset Management Limited
704.90
+4.85%
 
360ONE.NS 360 One Wam Limited
965.60
+0.37%
 
NUVAMA.NS Nuvama Wealth Management Limited
6,265.50
+2.95%
 
JIOFIN.NS Jio Financial Services Limited
267.40
+1.71%