Praveg Limited (BOM:531637)
India · Delayed Price · Currency is INR 275.75
-0.50 (-0.18%)
At close: Aug 28, 2026
Praveg Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 273.30 | 277.95 | 269.40 | 275.75 | 275.75 | -0.18% | 5,147 |
| Aug 27, 2026 | 261.95 | 281.20 | 258.35 | 276.25 | 276.25 | 6.07% | 41,202 |
| Aug 26, 2026 | 264.75 | 268.85 | 259.40 | 260.45 | 260.45 | -0.57% | 6,645 |
| Aug 25, 2026 | 261.75 | 262.80 | 259.55 | 261.95 | 261.95 | 0.17% | 52,340 |
| Aug 24, 2026 | 269.00 | 272.25 | 260.20 | 261.50 | 261.50 | -2.66% | 42,597 |
| Aug 21, 2026 | 258.30 | 272.00 | 258.30 | 268.65 | 268.65 | 2.42% | 262,012 |
| Aug 20, 2026 | 266.00 | 274.70 | 261.15 | 262.30 | 262.30 | -1.63% | 9,118 |
| Aug 19, 2026 | 255.30 | 268.20 | 255.00 | 266.65 | 266.65 | 5.52% | 13,154 |
| Aug 18, 2026 | 258.00 | 262.30 | 247.45 | 252.70 | 252.70 | -2.99% | 24,166 |
| Aug 17, 2026 | 264.95 | 266.50 | 255.70 | 260.50 | 260.50 | -3.38% | 14,780 |
| Aug 14, 2026 | 267.30 | 283.70 | 260.95 | 269.60 | 269.60 | -2.67% | 17,558 |
| Aug 13, 2026 | 275.70 | 278.40 | 271.90 | 277.00 | 277.00 | 1.91% | 3,683 |
| Aug 12, 2026 | 275.15 | 275.55 | 265.30 | 271.80 | 271.80 | -0.44% | 4,882 |
| Aug 11, 2026 | 276.65 | 281.35 | 270.25 | 273.00 | 273.00 | -1.57% | 8,627 |
| Aug 10, 2026 | 283.20 | 283.20 | 272.80 | 277.35 | 277.35 | 0.29% | 17,395 |
| Aug 7, 2026 | 285.00 | 289.50 | 273.30 | 276.55 | 276.55 | -3.56% | 5,681 |
| Aug 6, 2026 | 276.10 | 290.45 | 276.10 | 286.75 | 286.75 | 1.25% | 9,648 |
| Aug 5, 2026 | 290.15 | 293.00 | 280.50 | 283.20 | 283.20 | -1.80% | 6,943 |
| Aug 4, 2026 | 294.00 | 297.20 | 287.10 | 288.40 | 288.40 | -1.77% | 6,647 |
| Aug 3, 2026 | 295.40 | 301.50 | 290.00 | 293.60 | 293.60 | -1.09% | 15,783 |
| Jul 31, 2026 | 285.20 | 302.00 | 284.30 | 296.85 | 296.85 | 4.08% | 10,580 |
| Jul 30, 2026 | 288.00 | 288.00 | 281.25 | 285.20 | 285.20 | -1.23% | 5,800 |
| Jul 29, 2026 | 285.95 | 292.30 | 284.65 | 288.75 | 288.75 | 1.24% | 5,793 |
| Jul 28, 2026 | 298.95 | 304.70 | 284.00 | 285.20 | 285.20 | -5.17% | 8,046 |
| Jul 27, 2026 | 287.40 | 312.00 | 287.40 | 300.75 | 300.75 | 5.58% | 32,086 |
| Jul 24, 2026 | 292.25 | 294.00 | 282.75 | 284.85 | 284.85 | -3.46% | 5,944 |
| Jul 23, 2026 | 292.00 | 299.90 | 284.95 | 295.05 | 295.05 | 0.41% | 18,086 |
| Jul 22, 2026 | 298.00 | 310.20 | 291.10 | 293.85 | 293.85 | -1.01% | 28,125 |
| Jul 21, 2026 | 270.25 | 300.40 | 270.25 | 296.85 | 296.85 | 7.57% | 113,040 |
| Jul 20, 2026 | 268.85 | 278.40 | 267.05 | 275.95 | 275.95 | 4.45% | 21,392 |
| Jul 17, 2026 | 268.35 | 273.40 | 260.00 | 264.20 | 264.20 | -2.99% | 24,522 |
| Jul 16, 2026 | 244.00 | 284.30 | 244.00 | 272.35 | 272.35 | 7.93% | 143,822 |
| Jul 15, 2026 | 239.00 | 255.15 | 236.95 | 252.35 | 252.35 | 6.05% | 36,979 |
| Jul 14, 2026 | 239.00 | 241.25 | 234.40 | 237.95 | 237.95 | 0.17% | 5,315 |
| Jul 13, 2026 | 236.30 | 241.10 | 236.30 | 237.55 | 237.55 | -0.57% | 10,515 |
| Jul 10, 2026 | 238.25 | 241.45 | 236.30 | 238.90 | 238.90 | 3.02% | 6,051 |
| Jul 9, 2026 | 226.90 | 237.00 | 226.90 | 231.90 | 231.90 | 2.47% | 18,743 |
| Jul 8, 2026 | 238.40 | 240.50 | 220.00 | 226.30 | 226.30 | -5.19% | 69,733 |
| Jul 7, 2026 | 250.00 | 256.90 | 237.50 | 238.70 | 238.70 | -6.94% | 33,692 |
| Jul 6, 2026 | 240.15 | 258.00 | 240.15 | 256.50 | 256.50 | 1.06% | 5,654 |
| Jul 3, 2026 | 245.00 | 255.15 | 245.00 | 253.80 | 253.80 | 2.57% | 11,512 |
| Jul 2, 2026 | 241.50 | 259.40 | 241.50 | 247.45 | 247.45 | 5.43% | 19,039 |
| Jul 1, 2026 | 241.00 | 245.15 | 232.15 | 234.70 | 234.70 | -1.90% | 22,248 |
| Jun 30, 2026 | 245.65 | 248.80 | 238.30 | 239.25 | 239.25 | -3.02% | 11,860 |
| Jun 29, 2026 | 253.95 | 253.95 | 240.90 | 246.70 | 246.70 | -1.40% | 6,873 |
| Jun 25, 2026 | 256.30 | 258.90 | 248.60 | 250.20 | 250.20 | -0.85% | 19,384 |
| Jun 24, 2026 | 244.00 | 259.05 | 244.00 | 252.35 | 252.35 | 3.61% | 26,743 |
| Jun 23, 2026 | 236.10 | 246.50 | 231.00 | 243.55 | 243.55 | 3.90% | 11,992 |
| Jun 22, 2026 | 230.75 | 239.60 | 230.75 | 234.40 | 234.40 | -0.32% | 13,086 |
| Jun 19, 2026 | 235.65 | 237.50 | 230.40 | 235.15 | 235.15 | 0.15% | 4,111 |