Praveg Limited (BOM:531637)
India · Delayed Price · Currency is INR 266.60
-24.25 (-8.34%)
At close: May 12, 2026
Praveg Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 292.00 | 292.00 | 250.00 | 266.60 | 266.60 | -8.34% | 78,737 |
| May 11, 2026 | 294.00 | 302.95 | 285.10 | 290.85 | 290.85 | -4.28% | 18,063 |
| May 8, 2026 | 306.90 | 309.85 | 303.00 | 303.85 | 303.85 | -0.41% | 13,642 |
| May 7, 2026 | 295.00 | 314.00 | 294.30 | 305.10 | 305.10 | 4.38% | 27,441 |
| May 6, 2026 | 296.00 | 298.70 | 288.30 | 292.30 | 292.30 | -1.23% | 24,515 |
| May 5, 2026 | 300.05 | 303.45 | 295.05 | 295.95 | 295.95 | -2.34% | 3,086 |
| May 4, 2026 | 303.90 | 309.90 | 300.50 | 303.05 | 303.05 | 0.97% | 10,032 |
| Apr 30, 2026 | 313.00 | 313.00 | 292.00 | 300.15 | 300.15 | -5.30% | 18,976 |
| Apr 29, 2026 | 307.00 | 324.00 | 306.95 | 316.95 | 316.95 | 3.02% | 35,595 |
| Apr 28, 2026 | 299.45 | 324.00 | 294.95 | 307.65 | 307.65 | 3.41% | 51,844 |
| Apr 27, 2026 | 278.00 | 299.75 | 276.15 | 297.50 | 297.50 | 8.54% | 58,183 |
| Apr 24, 2026 | 267.70 | 284.35 | 256.00 | 274.10 | 274.10 | 3.51% | 43,479 |
| Apr 23, 2026 | 250.55 | 267.05 | 250.10 | 264.80 | 264.80 | 3.06% | 37,958 |
| Apr 22, 2026 | 256.25 | 262.00 | 242.00 | 256.95 | 256.95 | 0.23% | 27,636 |
| Apr 21, 2026 | 268.40 | 268.40 | 256.00 | 256.35 | 256.35 | -2.58% | 17,051 |
| Apr 20, 2026 | 275.00 | 279.45 | 260.10 | 263.15 | 263.15 | -4.05% | 22,750 |
| Apr 17, 2026 | 247.90 | 280.00 | 240.30 | 274.25 | 274.25 | 12.35% | 180,159 |
| Apr 16, 2026 | 223.70 | 259.00 | 220.05 | 244.10 | 244.10 | 11.84% | 223,600 |
| Apr 15, 2026 | 211.65 | 231.00 | 205.60 | 218.25 | 218.25 | 6.96% | 195,054 |
| Apr 13, 2026 | 210.00 | 210.00 | 200.00 | 204.05 | 204.05 | -2.55% | 45,395 |
| Apr 10, 2026 | 213.70 | 216.00 | 207.25 | 209.40 | 209.40 | 1.26% | 52,386 |
| Apr 9, 2026 | 218.00 | 218.00 | 205.00 | 206.80 | 206.80 | -2.41% | 50,493 |
| Apr 8, 2026 | 218.00 | 218.00 | 205.00 | 211.90 | 211.90 | 6.11% | 92,172 |
| Apr 7, 2026 | 199.20 | 205.00 | 196.00 | 199.70 | 199.70 | 0.25% | 75,787 |
| Apr 6, 2026 | 203.50 | 203.50 | 195.00 | 199.20 | 199.20 | 1.92% | 48,390 |
| Apr 2, 2026 | 190.50 | 196.95 | 186.50 | 195.45 | 195.45 | 0.54% | 47,847 |
| Apr 1, 2026 | 187.10 | 202.00 | 187.10 | 194.40 | 194.40 | 6.17% | 59,351 |
| Mar 30, 2026 | 193.50 | 199.05 | 175.00 | 183.10 | 183.10 | -8.01% | 132,237 |
| 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 |