Praveg Limited (BOM:531637)
India · Delayed Price · Currency is INR 199.05
-16.15 (-7.50%)
At close: Mar 27, 2026
Praveg Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 213.15 | 220.90 | 198.00 | 199.05 | 199.05 | -7.50% | 211,836 |
| Mar 25, 2026 | 215.00 | 224.40 | 213.00 | 215.20 | 215.20 | -0.25% | 66,179 |
| Mar 24, 2026 | 218.15 | 224.00 | 211.70 | 215.75 | 215.75 | 1.55% | 29,615 |
| Mar 23, 2026 | 224.00 | 224.00 | 203.50 | 212.45 | 212.45 | -5.33% | 84,153 |
| Mar 20, 2026 | 224.90 | 226.35 | 221.00 | 224.40 | 224.40 | 0.67% | 33,463 |
| Mar 19, 2026 | 221.00 | 225.00 | 220.95 | 222.90 | 222.90 | -0.58% | 23,325 |
| Mar 18, 2026 | 230.00 | 230.75 | 222.00 | 224.20 | 224.20 | -0.31% | 86,589 |
| Mar 17, 2026 | 224.00 | 227.85 | 217.25 | 224.90 | 224.90 | 2.81% | 125,218 |
| Mar 16, 2026 | 221.50 | 228.40 | 210.00 | 218.75 | 218.75 | -2.69% | 129,445 |
| Mar 13, 2026 | 226.00 | 230.10 | 223.00 | 224.80 | 224.80 | -1.79% | 57,306 |
| Mar 12, 2026 | 230.00 | 233.25 | 227.95 | 228.90 | 228.90 | -0.26% | 107,676 |
| Mar 11, 2026 | 229.70 | 234.95 | 227.05 | 229.50 | 229.50 | -0.09% | 64,259 |
| Mar 10, 2026 | 243.60 | 243.60 | 227.95 | 229.70 | 229.70 | -2.75% | 84,294 |
| Mar 9, 2026 | 231.00 | 239.70 | 221.20 | 236.20 | 236.20 | -0.04% | 90,295 |
| Mar 6, 2026 | 241.50 | 242.55 | 235.05 | 236.30 | 236.30 | -1.83% | 31,731 |
| Mar 5, 2026 | 235.50 | 241.80 | 235.00 | 240.70 | 240.70 | 2.40% | 37,658 |
| Mar 4, 2026 | 240.00 | 243.00 | 232.00 | 235.05 | 235.05 | -2.79% | 38,047 |
| Mar 2, 2026 | 234.00 | 247.25 | 234.00 | 241.80 | 241.80 | -2.83% | 49,813 |
| Feb 27, 2026 | 254.70 | 258.65 | 247.50 | 248.85 | 248.85 | -2.30% | 48,706 |
| Feb 26, 2026 | 258.00 | 263.00 | 252.00 | 254.70 | 254.70 | -0.82% | 113,112 |
| Feb 25, 2026 | 263.30 | 266.05 | 255.00 | 256.80 | 256.80 | -1.83% | 134,592 |
| Feb 24, 2026 | 269.00 | 277.40 | 260.05 | 261.60 | 261.60 | -2.70% | 46,972 |
| Feb 23, 2026 | 275.90 | 277.50 | 263.15 | 268.85 | 268.85 | -0.44% | 42,932 |
| Feb 20, 2026 | 275.40 | 280.95 | 269.10 | 270.05 | 270.05 | -1.44% | 41,797 |
| Feb 19, 2026 | 277.00 | 284.00 | 271.35 | 274.00 | 274.00 | -0.94% | 24,750 |
| Feb 18, 2026 | 286.90 | 296.00 | 272.10 | 276.60 | 276.60 | -2.12% | 106,423 |
| Feb 17, 2026 | 293.95 | 293.95 | 280.10 | 282.60 | 282.60 | -2.35% | 24,659 |
| Feb 16, 2026 | 296.00 | 297.75 | 285.10 | 289.40 | 289.40 | -2.21% | 28,840 |
| Feb 13, 2026 | 300.05 | 305.10 | 294.15 | 295.95 | 295.95 | 0.73% | 94,125 |
| Feb 12, 2026 | 300.55 | 303.00 | 291.20 | 293.80 | 293.80 | -2.03% | 36,861 |
| Feb 11, 2026 | 303.10 | 308.95 | 298.10 | 299.90 | 299.90 | -1.40% | 21,794 |
| Feb 10, 2026 | 301.30 | 306.90 | 301.30 | 304.15 | 304.15 | 0.41% | 34,650 |
| Feb 9, 2026 | 293.00 | 306.00 | 286.95 | 302.90 | 302.90 | 3.38% | 128,522 |
| Feb 6, 2026 | 285.05 | 295.05 | 284.50 | 293.00 | 293.00 | 1.74% | 141,662 |
| Feb 5, 2026 | 281.00 | 291.00 | 281.00 | 288.00 | 288.00 | -0.14% | 29,505 |
| Feb 4, 2026 | 293.00 | 298.00 | 286.20 | 288.40 | 288.40 | -0.74% | 25,515 |
| Feb 3, 2026 | 307.95 | 307.95 | 288.00 | 290.55 | 290.55 | 0.55% | 24,156 |
| Feb 2, 2026 | 291.10 | 298.80 | 280.10 | 288.95 | 288.95 | -1.47% | 61,572 |
| Feb 1, 2026 | 289.00 | 308.00 | 289.00 | 293.25 | 293.25 | -0.02% | 32,569 |
| Jan 30, 2026 | 296.00 | 301.00 | 287.30 | 293.30 | 293.30 | -1.31% | 23,881 |
| Jan 29, 2026 | 302.50 | 306.00 | 291.65 | 297.20 | 297.20 | -1.93% | 70,845 |
| Jan 28, 2026 | 282.20 | 306.70 | 279.00 | 303.05 | 303.05 | 6.60% | 100,311 |
| Jan 27, 2026 | 269.00 | 290.00 | 268.00 | 284.30 | 284.30 | 7.53% | 73,239 |
| Jan 23, 2026 | 276.95 | 276.95 | 261.10 | 264.40 | 264.40 | -2.15% | 15,739 |
| Jan 22, 2026 | 271.50 | 281.55 | 268.55 | 270.20 | 270.20 | 0.45% | 19,981 |
| Jan 21, 2026 | 265.30 | 284.05 | 250.50 | 269.00 | 269.00 | -0.02% | 80,696 |
| Jan 20, 2026 | 278.30 | 278.30 | 266.10 | 269.05 | 269.05 | -1.46% | 27,787 |
| Jan 19, 2026 | 285.00 | 287.15 | 270.10 | 273.05 | 273.05 | -4.94% | 65,550 |
| Jan 16, 2026 | 289.50 | 298.00 | 284.40 | 287.25 | 287.25 | 0.51% | 31,519 |
| Jan 14, 2026 | 295.00 | 299.70 | 272.00 | 285.80 | 285.80 | -1.90% | 35,401 |