Praveg Limited (BOM:531637)
India · Delayed Price · Currency is INR 293.80
-6.10 (-2.03%)
At close: Feb 12, 2026
Praveg Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |