Praveg Limited (BOM:531637)
India · Delayed Price · Currency is INR 243.55
+9.15 (3.90%)
At close: Jun 23, 2026
Praveg Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2026 | 233.00 | 236.90 | 230.90 | 234.80 | 234.80 | -0.17% | 10,016 |
| Jun 17, 2026 | 232.60 | 236.90 | 232.50 | 235.20 | 235.20 | 1.01% | 10,712 |
| Jun 16, 2026 | 231.55 | 237.25 | 230.10 | 232.85 | 232.85 | 0.41% | 6,547 |
| Jun 15, 2026 | 229.55 | 239.00 | 226.00 | 231.90 | 231.90 | 2.66% | 15,293 |
| Jun 12, 2026 | 219.00 | 228.00 | 217.00 | 225.90 | 225.90 | 6.18% | 15,048 |
| Jun 11, 2026 | 220.25 | 225.05 | 210.10 | 212.75 | 212.75 | -3.41% | 31,050 |
| Jun 10, 2026 | 215.20 | 229.05 | 215.20 | 220.25 | 220.25 | 0.34% | 17,494 |
| Jun 9, 2026 | 226.20 | 234.90 | 215.00 | 219.50 | 219.50 | -1.99% | 27,345 |
| Jun 8, 2026 | 230.00 | 238.65 | 219.00 | 223.95 | 223.95 | -5.15% | 17,057 |
| Jun 5, 2026 | 228.00 | 237.00 | 228.00 | 236.10 | 236.10 | 2.94% | 15,266 |
| Jun 4, 2026 | 238.90 | 238.90 | 222.00 | 229.35 | 229.35 | -1.33% | 24,114 |
| Jun 3, 2026 | 240.20 | 243.50 | 230.30 | 232.45 | 232.45 | -4.07% | 13,161 |
| Jun 2, 2026 | 233.60 | 243.75 | 229.95 | 242.30 | 242.30 | 2.84% | 39,492 |
| Jun 1, 2026 | 264.95 | 264.95 | 233.00 | 235.60 | 235.60 | -13.37% | 68,835 |
| May 29, 2026 | 281.20 | 281.20 | 268.10 | 271.95 | 271.95 | -2.96% | 6,994 |
| May 27, 2026 | 271.05 | 286.00 | 267.80 | 280.25 | 280.25 | 4.12% | 23,212 |
| May 26, 2026 | 260.00 | 271.60 | 259.95 | 269.15 | 269.15 | 2.14% | 7,234 |
| May 25, 2026 | 255.05 | 265.00 | 255.00 | 263.50 | 263.50 | 2.91% | 6,879 |
| May 22, 2026 | 257.50 | 260.00 | 253.95 | 256.05 | 256.05 | 0.37% | 3,697 |
| May 21, 2026 | 257.55 | 257.60 | 252.90 | 255.10 | 255.10 | 0.14% | 3,807 |
| May 20, 2026 | 255.00 | 260.65 | 250.00 | 254.75 | 254.75 | 3.43% | 14,521 |
| May 19, 2026 | 243.95 | 253.65 | 243.95 | 246.30 | 246.30 | -0.79% | 10,266 |
| May 18, 2026 | 261.35 | 268.10 | 244.10 | 248.25 | 248.25 | -4.54% | 25,046 |
| May 15, 2026 | 272.00 | 272.00 | 250.10 | 260.05 | 260.05 | -2.05% | 14,849 |
| May 14, 2026 | 271.00 | 272.30 | 263.10 | 265.50 | 265.50 | -0.58% | 13,414 |
| May 13, 2026 | 267.35 | 275.40 | 265.00 | 267.05 | 267.05 | 0.17% | 19,622 |
| 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 |