Praveg Limited (BOM:531637)
India · Delayed Price · Currency is INR 270.20
+1.20 (0.45%)
At close: Jan 22, 2026
Praveg Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 297.20 | 302.35 | 290.00 | 291.35 | 291.35 | -1.84% | 24,533 |
| Jan 12, 2026 | 295.00 | 303.65 | 287.00 | 296.80 | 296.80 | -0.29% | 37,201 |
| Jan 9, 2026 | 304.95 | 310.00 | 295.00 | 297.65 | 297.65 | -2.39% | 24,830 |
| Jan 8, 2026 | 311.00 | 318.00 | 302.40 | 304.95 | 304.95 | -2.10% | 28,417 |
| Jan 7, 2026 | 310.00 | 318.65 | 304.20 | 311.50 | 311.50 | 1.15% | 24,180 |
| Jan 6, 2026 | 313.70 | 317.70 | 305.10 | 307.95 | 307.95 | -1.82% | 18,863 |
| Jan 5, 2026 | 320.00 | 325.75 | 312.00 | 313.65 | 313.65 | -1.94% | 25,788 |
| Jan 2, 2026 | 316.50 | 325.00 | 315.00 | 319.85 | 319.85 | 1.17% | 20,722 |
| Jan 1, 2026 | 319.95 | 323.80 | 311.25 | 316.15 | 316.15 | -0.61% | 27,436 |
| Dec 31, 2025 | 318.50 | 330.00 | 315.00 | 318.10 | 318.10 | 0.13% | 89,497 |
| Dec 30, 2025 | 317.00 | 323.70 | 311.20 | 317.70 | 317.70 | 1.86% | 49,422 |
| Dec 29, 2025 | 320.10 | 328.20 | 310.00 | 311.90 | 311.90 | -3.54% | 77,140 |
| Dec 26, 2025 | 334.40 | 334.40 | 321.00 | 323.35 | 323.35 | -2.16% | 54,860 |
| Dec 24, 2025 | 330.00 | 350.00 | 325.65 | 330.50 | 330.50 | 0.21% | 95,867 |
| Dec 23, 2025 | 310.00 | 359.00 | 310.00 | 329.80 | 329.80 | 6.42% | 184,541 |
| Dec 22, 2025 | 318.15 | 328.75 | 304.00 | 309.90 | 309.90 | -0.11% | 120,164 |
| Dec 19, 2025 | 321.35 | 331.00 | 305.55 | 310.25 | 310.25 | -2.50% | 129,212 |
| Dec 18, 2025 | 340.20 | 344.00 | 310.00 | 318.20 | 318.20 | -6.47% | 184,487 |
| Dec 17, 2025 | 353.00 | 361.80 | 336.85 | 340.20 | 340.20 | -2.55% | 86,927 |
| Dec 16, 2025 | 335.00 | 355.00 | 331.80 | 349.10 | 349.10 | 5.77% | 431,195 |
| Dec 15, 2025 | 317.60 | 343.70 | 317.00 | 330.05 | 330.05 | 3.90% | 197,025 |
| Dec 12, 2025 | 304.05 | 328.00 | 304.05 | 317.65 | 317.65 | 3.69% | 210,645 |
| Dec 11, 2025 | 269.55 | 315.00 | 269.55 | 306.35 | 306.35 | 13.65% | 199,437 |
| Dec 10, 2025 | 260.05 | 308.00 | 260.05 | 269.55 | 269.55 | 3.93% | 309,533 |
| Dec 9, 2025 | 255.00 | 268.00 | 252.00 | 259.35 | 259.35 | 1.27% | 71,368 |
| Dec 8, 2025 | 268.10 | 273.00 | 252.10 | 256.10 | 256.10 | -4.48% | 52,394 |
| Dec 5, 2025 | 285.80 | 285.80 | 265.50 | 268.10 | 268.10 | -5.06% | 58,431 |
| Dec 4, 2025 | 290.20 | 296.05 | 281.00 | 282.40 | 282.40 | -3.32% | 73,805 |
| Dec 3, 2025 | 299.90 | 299.90 | 288.00 | 292.10 | 292.10 | -1.08% | 14,289 |
| Dec 2, 2025 | 291.30 | 300.25 | 291.00 | 295.30 | 295.30 | 0.22% | 33,398 |
| Dec 1, 2025 | 306.95 | 306.95 | 290.90 | 294.65 | 294.65 | -3.38% | 49,416 |
| Nov 28, 2025 | 305.70 | 305.70 | 301.05 | 304.95 | 304.95 | 0.63% | 34,784 |
| Nov 27, 2025 | 300.40 | 305.65 | 298.00 | 303.05 | 303.05 | 1.05% | 47,771 |
| Nov 26, 2025 | 302.70 | 308.00 | 299.00 | 299.90 | 299.90 | 0.03% | 48,508 |
| Nov 25, 2025 | 300.00 | 311.00 | 299.00 | 299.80 | 299.80 | 0.23% | 39,674 |
| Nov 24, 2025 | 304.00 | 310.00 | 297.00 | 299.10 | 299.10 | -2.03% | 24,795 |
| Nov 21, 2025 | 310.05 | 313.90 | 302.95 | 305.30 | 305.30 | -1.72% | 31,023 |
| Nov 20, 2025 | 314.80 | 318.50 | 309.00 | 310.65 | 310.65 | -0.69% | 56,204 |
| Nov 19, 2025 | 310.80 | 319.00 | 308.00 | 312.80 | 312.80 | 2.22% | 61,687 |
| Nov 18, 2025 | 316.95 | 328.00 | 304.00 | 306.00 | 306.00 | -1.42% | 71,576 |
| Nov 17, 2025 | 311.10 | 319.70 | 310.00 | 310.40 | 310.40 | -2.76% | 48,709 |
| Nov 14, 2025 | 320.80 | 322.50 | 315.45 | 319.20 | 319.20 | 0.88% | 14,834 |
| Nov 13, 2025 | 324.30 | 326.50 | 301.10 | 316.40 | 316.40 | -0.91% | 47,374 |
| Nov 12, 2025 | 321.90 | 321.90 | 314.25 | 319.30 | 319.30 | 1.70% | 25,056 |