PRESTIGE ESTATE LTD (prestige)
REALTY | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 1427.5 | 1428.2 | 1425.9 | 1428.2 | 3250 |
| 2025-05-20 15:28:00 | 1426.0 | 1427.5 | 1426.0 | 1427.5 | 1625 |
| 2025-05-20 15:27:00 | 1425.9 | 1426.5 | 1425.6 | 1426.0 | 2275 |
| 2025-05-20 15:26:00 | 1425.0 | 1427.8 | 1425.0 | 1425.7 | 3900 |
| 2025-05-20 15:25:00 | 1422.9 | 1425.6 | 1422.9 | 1425.0 | 4550 |
| 2025-05-20 15:24:00 | 1422.4 | 1423.3 | 1422.4 | 1422.9 | 2925 |
| 2025-05-20 15:23:00 | 1422.3 | 1422.8 | 1422.3 | 1422.8 | 2275 |
| 2025-05-20 15:22:00 | 1422.3 | 1422.3 | 1421.4 | 1422.3 | 2275 |
| 2025-05-20 15:21:00 | 1422.3 | 1422.4 | 1421.0 | 1422.3 | 3250 |
| 2025-05-20 15:20:00 | 1422.2 | 1422.3 | 1422.2 | 1422.3 | 1625 |
| 2025-05-20 15:19:00 | 1421.1 | 1421.8 | 1420.7 | 1420.8 | 2275 |
| 2025-05-20 15:18:00 | 1421.5 | 1423.6 | 1419.8 | 1421.1 | 6825 |
| 2025-05-20 15:17:00 | 1422.3 | 1422.3 | 1421.5 | 1421.5 | 975 |
| 2025-05-20 15:16:00 | 1420.3 | 1423.3 | 1420.3 | 1422.0 | 4225 |
| 2025-05-20 15:15:00 | 1423.5 | 1423.5 | 1420.3 | 1420.3 | 1300 |
| 2025-05-20 15:14:00 | 1422.4 | 1424.1 | 1422.4 | 1423.5 | 1625 |
| 2025-05-20 15:13:00 | 1421.0 | 1424.4 | 1421.0 | 1422.4 | 3900 |
| 2025-05-20 15:12:00 | 1418.9 | 1421.0 | 1418.9 | 1421.0 | 4875 |
| 2025-05-20 15:11:00 | 1418.9 | 1418.9 | 1418.9 | 1418.9 | 325 |
| 2025-05-20 15:10:00 | 1418.0 | 1419.5 | 1418.0 | 1418.8 | 1300 |
| 2025-05-20 15:09:00 | 1416.9 | 1418.4 | 1416.9 | 1418.0 | 3250 |
| 2025-05-20 15:08:00 | 1417.3 | 1419.2 | 1417.3 | 1418.4 | 10725 |
| 2025-05-20 15:07:00 | 1416.8 | 1416.8 | 1414.2 | 1414.2 | 3575 |
| 2025-05-20 15:06:00 | 1417.9 | 1417.9 | 1416.8 | 1416.8 | 2600 |
| 2025-05-20 15:05:00 | 1418.7 | 1418.7 | 1417.0 | 1417.9 | 1950 |
| 2025-05-20 15:04:00 | 1417.9 | 1418.7 | 1417.9 | 1418.7 | 975 |
| 2025-05-20 15:03:00 | 1420.7 | 1421.1 | 1417.9 | 1417.9 | 7475 |
| 2025-05-20 15:02:00 | 1420.7 | 1421.4 | 1420.7 | 1420.7 | 1625 |
| 2025-05-20 15:01:00 | 1418.6 | 1420.9 | 1418.6 | 1420.9 | 5200 |
| 2025-05-20 15:00:00 | 1418.7 | 1419.2 | 1417.7 | 1418.6 | 5850 |
| 2025-05-20 14:59:00 | 1419.3 | 1419.8 | 1419.2 | 1419.8 | 1625 |
| 2025-05-20 14:58:00 | 1420.0 | 1420.0 | 1420.0 | 1420.0 | 975 |
| 2025-05-20 14:57:00 | 1423.2 | 1423.2 | 1420.0 | 1420.0 | 3575 |
| 2025-05-20 14:56:00 | 1425.7 | 1425.7 | 1422.9 | 1423.2 | 14625 |
| 2025-05-20 14:55:00 | 1426.2 | 1426.2 | 1425.6 | 1425.7 | 975 |
| 2025-05-20 14:54:00 | 1427.5 | 1427.5 | 1426.2 | 1426.2 | 1625 |
| 2025-05-20 14:53:00 | 1427.4 | 1427.4 | 1426.5 | 1426.7 | 1950 |
| 2025-05-20 14:52:00 | 1428.0 | 1428.0 | 1427.1 | 1427.4 | 3250 |
| 2025-05-20 14:51:00 | 1429.7 | 1429.8 | 1428.1 | 1428.1 | 1300 |
| 2025-05-20 14:50:00 | 1431.4 | 1431.5 | 1429.7 | 1429.7 | 1300 |
| 2025-05-20 14:49:00 | 1430.9 | 1431.4 | 1430.9 | 1431.4 | 650 |
| 2025-05-20 14:48:00 | 1431.7 | 1431.9 | 1430.8 | 1430.9 | 1950 |
| 2025-05-20 14:47:00 | 1429.9 | 1430.7 | 1429.6 | 1430.7 | 2600 |
| 2025-05-20 14:46:00 | 1427.8 | 1430.8 | 1427.7 | 1429.9 | 10075 |
| 2025-05-20 14:45:00 | 1427.6 | 1427.8 | 1425.7 | 1427.8 | 16575 |
| 2025-05-20 14:44:00 | 1428.1 | 1428.1 | 1427.1 | 1427.6 | 2600 |
| 2025-05-20 14:43:00 | 1427.0 | 1428.1 | 1427.0 | 1428.1 | 2925 |
| 2025-05-20 14:42:00 | 1427.2 | 1427.2 | 1425.9 | 1427.0 | 650 |
| 2025-05-20 14:41:00 | 1427.7 | 1427.7 | 1426.0 | 1427.2 | 14300 |
| 2025-05-20 14:40:00 | 1430.2 | 1430.2 | 1428.4 | 1428.6 | 1950 |
| 2025-05-20 14:39:00 | 1431.1 | 1431.1 | 1430.9 | 1430.9 | 325 |
| 2025-05-20 14:38:00 | 1429.7 | 1431.6 | 1429.7 | 1431.1 | 975 |
| 2025-05-20 14:37:00 | 1429.7 | 1429.7 | 1429.7 | 1429.7 | 0 |
| 2025-05-20 14:36:00 | 1429.7 | 1429.7 | 1429.7 | 1429.7 | 0 |
| 2025-05-20 14:35:00 | 1429.6 | 1430.1 | 1429.5 | 1429.7 | 4550 |
| 2025-05-20 14:34:00 | 1428.6 | 1428.6 | 1427.7 | 1427.7 | 975 |
| 2025-05-20 14:33:00 | 1428.6 | 1428.6 | 1428.6 | 1428.6 | 1625 |
| 2025-05-20 14:32:00 | 1428.4 | 1428.4 | 1427.7 | 1427.7 | 975 |
| 2025-05-20 14:31:00 | 1428.3 | 1428.6 | 1427.5 | 1428.4 | 4225 |
| 2025-05-20 14:30:00 | 1430.0 | 1430.3 | 1428.6 | 1428.6 | 1300 |
| 2025-05-20 14:29:00 | 1429.9 | 1430.0 | 1429.9 | 1430.0 | 650 |
| 2025-05-20 14:28:00 | 1430.5 | 1430.5 | 1429.5 | 1429.9 | 650 |
| 2025-05-20 14:27:00 | 1432.6 | 1432.6 | 1430.4 | 1430.5 | 1300 |
| 2025-05-20 14:26:00 | 1432.1 | 1432.8 | 1431.3 | 1432.6 | 3575 |
| 2025-05-20 14:25:00 | 1430.4 | 1432.1 | 1430.4 | 1432.1 | 3900 |
| 2025-05-20 14:24:00 | 1430.9 | 1431.2 | 1430.9 | 1430.9 | 1300 |
| 2025-05-20 14:23:00 | 1431.0 | 1431.0 | 1430.6 | 1430.9 | 3250 |
| 2025-05-20 14:22:00 | 1432.1 | 1432.1 | 1431.0 | 1431.0 | 3900 |
| 2025-05-20 14:21:00 | 1431.0 | 1432.3 | 1431.0 | 1432.1 | 1950 |
| 2025-05-20 14:20:00 | 1433.7 | 1433.7 | 1431.0 | 1431.0 | 1625 |
| 2025-05-20 14:19:00 | 1434.0 | 1434.0 | 1433.7 | 1433.7 | 325 |
| 2025-05-20 14:18:00 | 1433.3 | 1434.0 | 1433.3 | 1434.0 | 1625 |
| 2025-05-20 14:17:00 | 1432.3 | 1433.3 | 1432.3 | 1433.3 | 1300 |
| 2025-05-20 14:16:00 | 1432.3 | 1432.3 | 1432.3 | 1432.3 | 0 |
| 2025-05-20 14:15:00 | 1433.8 | 1433.8 | 1432.3 | 1432.3 | 1625 |
| 2025-05-20 14:14:00 | 1432.4 | 1433.8 | 1431.7 | 1433.8 | 2275 |
| 2025-05-20 14:13:00 | 1435.0 | 1435.0 | 1433.1 | 1433.1 | 1950 |
| 2025-05-20 14:12:00 | 1433.7 | 1435.1 | 1433.7 | 1435.1 | 1625 |
| 2025-05-20 14:11:00 | 1432.9 | 1435.3 | 1432.9 | 1433.7 | 2600 |
| 2025-05-20 14:10:00 | 1434.9 | 1434.9 | 1432.9 | 1432.9 | 1950 |
| 2025-05-20 14:09:00 | 1434.9 | 1435.9 | 1434.1 | 1435.4 | 4225 |
| 2025-05-20 14:08:00 | 1435.9 | 1435.9 | 1434.9 | 1434.9 | 975 |
| 2025-05-20 14:07:00 | 1436.4 | 1436.4 | 1434.0 | 1434.1 | 3575 |
| 2025-05-20 14:06:00 | 1438.6 | 1438.6 | 1436.0 | 1436.4 | 2925 |
| 2025-05-20 14:05:00 | 1438.0 | 1438.6 | 1436.5 | 1438.6 | 2600 |
| 2025-05-20 14:04:00 | 1438.3 | 1438.8 | 1436.5 | 1438.0 | 1950 |
| 2025-05-20 14:03:00 | 1440.9 | 1441.1 | 1438.3 | 1438.3 | 3250 |
| 2025-05-20 14:02:00 | 1441.2 | 1441.4 | 1439.1 | 1440.9 | 13325 |
| 2025-05-20 14:01:00 | 1442.1 | 1442.1 | 1441.2 | 1441.2 | 1300 |
| 2025-05-20 14:00:00 | 1442.7 | 1442.7 | 1442.1 | 1442.1 | 325 |
| 2025-05-20 13:59:00 | 1442.1 | 1442.7 | 1442.1 | 1442.7 | 975 |
| 2025-05-20 13:58:00 | 1442.4 | 1442.4 | 1441.9 | 1442.1 | 975 |
| 2025-05-20 13:57:00 | 1443.1 | 1443.1 | 1443.1 | 1443.1 | 0 |
| 2025-05-20 13:56:00 | 1442.8 | 1443.1 | 1442.8 | 1443.1 | 1300 |
| 2025-05-20 13:55:00 | 1444.0 | 1444.0 | 1443.8 | 1443.8 | 325 |
| 2025-05-20 13:54:00 | 1444.1 | 1444.1 | 1444.0 | 1444.0 | 325 |
| 2025-05-20 13:53:00 | 1445.5 | 1446.1 | 1443.1 | 1444.1 | 975 |
| 2025-05-20 13:52:00 | 1447.8 | 1447.8 | 1445.5 | 1445.5 | 325 |
| 2025-05-20 13:51:00 | 1447.8 | 1447.8 | 1447.8 | 1447.8 | 0 |
| 2025-05-20 13:50:00 | 1449.0 | 1449.0 | 1447.8 | 1447.8 | 1300 |