Praveg Limited (BOM:531637)
India · Delayed Price · Currency is INR 206.15
-11.40 (-5.24%)
At close: Oct 30, 2026
Praveg Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 219.30 | 222.25 | 202.55 | 206.15 | 206.15 | -5.24% | 12,249 |
| Oct 29, 2026 | 223.45 | 225.00 | 217.00 | 217.55 | 217.55 | -1.14% | 6,903 |
| Oct 28, 2026 | 222.45 | 222.45 | 218.60 | 220.05 | 220.05 | -1.08% | 11,421 |
| Oct 27, 2026 | 222.00 | 226.10 | 220.60 | 222.45 | 222.45 | 1.04% | 9,767 |
| Oct 26, 2026 | 218.00 | 226.85 | 214.85 | 220.15 | 220.15 | 0.48% | 9,013 |
| Oct 23, 2026 | 226.05 | 227.95 | 215.00 | 219.10 | 219.10 | -4.22% | 8,220 |
| Oct 22, 2026 | 220.45 | 231.40 | 218.75 | 228.75 | 228.75 | 3.77% | 5,271 |
| Oct 21, 2026 | 229.70 | 229.70 | 214.00 | 220.45 | 220.45 | -2.22% | 3,789 |
| Oct 19, 2026 | 239.65 | 239.65 | 223.50 | 225.45 | 225.45 | -2.32% | 2,392 |
| Oct 16, 2026 | 230.45 | 235.50 | 229.00 | 230.80 | 230.80 | 0.52% | 14,501 |
| Oct 15, 2026 | 227.30 | 236.40 | 227.30 | 229.60 | 229.60 | -2.34% | 3,054 |
| Oct 14, 2026 | 230.20 | 238.25 | 230.00 | 235.10 | 235.10 | 0.28% | 7,570 |
| Oct 13, 2026 | 232.00 | 235.50 | 226.45 | 234.45 | 234.45 | 0.71% | 2,664 |
| Oct 12, 2026 | 236.65 | 239.20 | 230.00 | 232.80 | 232.80 | -1.61% | 5,052 |
| Oct 9, 2026 | 237.75 | 238.80 | 232.35 | 236.60 | 236.60 | 0.53% | 5,613 |
| Oct 8, 2026 | 240.30 | 244.95 | 232.95 | 235.35 | 235.35 | -2.85% | 7,911 |
| Oct 7, 2026 | 246.45 | 253.20 | 240.95 | 242.25 | 242.25 | -2.32% | 5,350 |
| Oct 6, 2026 | 234.85 | 249.00 | 234.45 | 248.00 | 248.00 | 6.60% | 18,616 |
| Oct 5, 2026 | 252.30 | 252.30 | 231.00 | 232.65 | 232.65 | -2.25% | 7,628 |
| Oct 1, 2026 | 240.65 | 242.35 | 231.00 | 238.00 | 238.00 | -1.88% | 4,798 |
| Sep 30, 2026 | 246.10 | 249.00 | 241.10 | 242.55 | 242.55 | 0.10% | 2,582 |
| Sep 29, 2026 | 252.40 | 254.75 | 239.35 | 242.30 | 242.30 | -3.04% | 7,808 |
| Sep 28, 2026 | 247.50 | 258.90 | 247.50 | 249.90 | 249.90 | -3.88% | 11,850 |
| Sep 25, 2026 | 260.75 | 263.00 | 257.25 | 260.00 | 260.00 | -0.54% | 2,090 |
| Sep 24, 2026 | 256.20 | 263.00 | 256.05 | 261.40 | 261.40 | -0.08% | 7,608 |
| Sep 23, 2026 | 250.00 | 264.00 | 250.00 | 261.60 | 261.60 | 2.23% | 7,199 |
| Sep 22, 2026 | 253.10 | 261.90 | 252.60 | 255.90 | 255.90 | 1.11% | 8,915 |
| Sep 21, 2026 | 242.50 | 254.85 | 242.35 | 253.10 | 253.10 | 2.26% | 4,419 |
| Sep 18, 2026 | 252.00 | 254.90 | 245.25 | 247.50 | 247.50 | -1.20% | 8,908 |
| Sep 17, 2026 | 236.50 | 258.50 | 236.50 | 251.00 | 250.50 | -0.85% | 11,719 |
| Sep 16, 2026 | 259.35 | 259.35 | 251.65 | 253.15 | 252.65 | -0.88% | 1,929 |
| Sep 15, 2026 | 260.05 | 265.80 | 253.75 | 255.40 | 254.89 | -3.20% | 12,067 |
| Sep 11, 2026 | 262.75 | 264.05 | 260.00 | 263.85 | 263.32 | -0.94% | 8,621 |
| Sep 10, 2026 | 261.00 | 272.00 | 260.00 | 266.35 | 265.82 | 0.59% | 10,401 |
| Sep 9, 2026 | 276.80 | 276.80 | 262.30 | 264.80 | 264.27 | -2.38% | 7,734 |
| Sep 8, 2026 | 260.30 | 279.80 | 258.95 | 271.25 | 270.71 | 2.44% | 36,559 |
| Sep 7, 2026 | 263.35 | 268.10 | 261.70 | 264.80 | 264.27 | -0.56% | 7,021 |
| Sep 4, 2026 | 261.00 | 271.70 | 260.00 | 266.30 | 265.77 | 1.60% | 14,234 |
| Sep 3, 2026 | 264.05 | 270.40 | 258.85 | 262.10 | 261.58 | -0.46% | 10,472 |
| Sep 2, 2026 | 263.00 | 266.00 | 260.10 | 263.30 | 262.78 | -0.45% | 2,448 |
| Sep 1, 2026 | 268.40 | 268.75 | 262.20 | 264.50 | 263.97 | -0.43% | 4,056 |
| Aug 31, 2026 | 282.25 | 282.25 | 262.75 | 265.65 | 265.12 | -3.66% | 7,443 |
| Aug 28, 2026 | 273.30 | 277.95 | 269.40 | 275.75 | 275.20 | -0.18% | 5,147 |
| Aug 27, 2026 | 261.95 | 281.20 | 258.35 | 276.25 | 275.70 | 6.07% | 41,202 |
| Aug 26, 2026 | 264.75 | 268.85 | 259.40 | 260.45 | 259.93 | -0.57% | 6,645 |
| Aug 25, 2026 | 261.75 | 262.80 | 259.55 | 261.95 | 261.43 | 0.17% | 52,340 |
| Aug 24, 2026 | 269.00 | 272.25 | 260.20 | 261.50 | 260.98 | -2.66% | 42,597 |
| Aug 21, 2026 | 258.30 | 272.00 | 258.30 | 268.65 | 268.11 | 2.42% | 262,012 |
| Aug 20, 2026 | 266.00 | 274.70 | 261.15 | 262.30 | 261.78 | -1.63% | 9,118 |
| Aug 19, 2026 | 255.30 | 268.20 | 255.00 | 266.65 | 266.12 | 5.52% | 13,154 |