Prevest Denpro Limited (BOM:543363)
India · Delayed Price · Currency is INR 524.45
-8.25 (-1.55%)
At close: Oct 31, 2025
Prevest Denpro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 520.00 | 524.95 | 520.00 | 524.95 | 524.95 | 0.95% | 1,000 |
| Nov 3, 2025 | 530.00 | 530.00 | 520.00 | 520.00 | 520.00 | -0.85% | 1,800 |
| Oct 31, 2025 | 535.35 | 535.35 | 521.00 | 524.45 | 524.45 | -1.55% | 2,400 |
| Oct 30, 2025 | 519.00 | 546.00 | 519.00 | 532.70 | 532.70 | 2.23% | 2,400 |
| Oct 29, 2025 | 525.15 | 525.15 | 518.10 | 521.10 | 521.10 | -2.48% | 1,200 |
| Oct 28, 2025 | 538.00 | 538.00 | 518.25 | 534.35 | 534.35 | -1.05% | 2,800 |
| Oct 27, 2025 | 539.50 | 550.00 | 539.50 | 540.00 | 540.00 | 2.15% | 1,200 |
| Oct 24, 2025 | 520.10 | 530.00 | 520.10 | 528.65 | 528.65 | 1.86% | 2,200 |
| Oct 23, 2025 | 513.00 | 519.95 | 510.00 | 519.00 | 519.00 | 2.93% | 1,600 |
| Oct 21, 2025 | 504.00 | 506.00 | 486.00 | 504.25 | 504.25 | -1.32% | 3,200 |
| Oct 20, 2025 | 497.00 | 511.00 | 497.00 | 511.00 | 511.00 | -1.54% | 800 |
| Oct 17, 2025 | 520.10 | 521.00 | 509.00 | 519.00 | 519.00 | -0.19% | 4,600 |
| Oct 16, 2025 | 522.60 | 522.60 | 520.00 | 520.00 | 520.00 | -0.50% | 2,800 |
| Oct 15, 2025 | 531.00 | 531.00 | 520.00 | 522.60 | 522.60 | -3.22% | 6,000 |
| Oct 14, 2025 | 535.00 | 540.00 | 535.00 | 540.00 | 540.00 | -0.73% | 1,000 |
| Oct 13, 2025 | 543.95 | 543.95 | 543.95 | 543.95 | 543.95 | 1.00% | 200 |
| Oct 10, 2025 | 530.00 | 539.95 | 530.00 | 538.55 | 538.55 | 1.61% | 1,800 |
| Oct 9, 2025 | 535.00 | 535.00 | 530.00 | 530.00 | 530.00 | -1.51% | 2,200 |
| Oct 8, 2025 | 538.10 | 538.10 | 538.10 | 538.10 | 538.10 | 0.50% | 1,000 |
| Oct 7, 2025 | 540.00 | 543.00 | 532.10 | 535.40 | 535.40 | -0.85% | 7,400 |
| Oct 6, 2025 | 544.45 | 557.80 | 540.00 | 540.00 | 540.00 | -0.82% | 4,000 |
| Oct 3, 2025 | 545.00 | 559.90 | 540.10 | 544.45 | 544.45 | -0.47% | 38,800 |
| Oct 1, 2025 | 543.20 | 554.95 | 543.20 | 547.00 | 547.00 | 0.74% | 800 |
| Sep 30, 2025 | 543.30 | 543.30 | 540.40 | 543.00 | 543.00 | -0.06% | 1,600 |
| Sep 29, 2025 | 550.00 | 553.00 | 543.30 | 543.30 | 543.30 | -1.22% | 600 |
| Sep 26, 2025 | 547.25 | 550.00 | 541.00 | 550.00 | 550.00 | - | 1,200 |
| Sep 25, 2025 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - | 200 |
| Sep 24, 2025 | 552.00 | 558.95 | 545.00 | 550.00 | 550.00 | -0.95% | 3,200 |
| Sep 23, 2025 | 541.25 | 561.90 | 541.25 | 555.25 | 555.25 | 0.28% | 4,800 |
| Sep 22, 2025 | 564.00 | 568.00 | 550.00 | 553.70 | 553.70 | -1.80% | 7,000 |
| Sep 19, 2025 | 572.00 | 578.85 | 562.50 | 563.85 | 563.85 | -1.25% | 6,200 |
| Sep 18, 2025 | 577.05 | 577.05 | 571.00 | 571.00 | 571.00 | -2.11% | 2,800 |
| Sep 17, 2025 | 604.00 | 604.00 | 582.95 | 583.30 | 583.30 | -1.94% | 2,800 |
| Sep 16, 2025 | 558.00 | 595.95 | 558.00 | 594.85 | 594.85 | 4.74% | 8,000 |
| Sep 15, 2025 | 583.00 | 584.00 | 559.95 | 567.95 | 567.95 | -3.11% | 17,600 |
| Sep 12, 2025 | 585.15 | 587.90 | 575.00 | 586.20 | 586.20 | 0.19% | 4,800 |
| Sep 11, 2025 | 584.50 | 599.55 | 584.50 | 585.10 | 585.10 | -2.81% | 4,400 |
| Sep 10, 2025 | 605.00 | 605.00 | 598.90 | 602.00 | 602.00 | -0.36% | 20,200 |
| Sep 9, 2025 | 577.95 | 605.00 | 577.95 | 604.15 | 604.15 | 8.60% | 54,200 |
| Sep 8, 2025 | 583.90 | 583.90 | 555.00 | 556.30 | 556.30 | -4.73% | 9,600 |
| Sep 5, 2025 | 578.95 | 585.50 | 575.50 | 583.90 | 583.90 | 2.05% | 4,600 |
| Sep 4, 2025 | 581.90 | 581.95 | 567.55 | 572.15 | 572.15 | -1.68% | 4,800 |
| Sep 3, 2025 | 580.00 | 585.00 | 580.00 | 581.95 | 581.95 | -0.58% | 6,000 |
| Sep 2, 2025 | 579.90 | 622.05 | 579.90 | 585.35 | 584.35 | 2.77% | 25,200 |
| Sep 1, 2025 | 565.00 | 571.00 | 565.00 | 569.55 | 568.58 | 0.81% | 4,200 |
| Aug 29, 2025 | 560.00 | 568.50 | 551.15 | 565.00 | 564.04 | 0.89% | 2,600 |
| Aug 28, 2025 | 580.00 | 580.00 | 556.10 | 560.00 | 559.04 | -3.44% | 7,200 |
| Aug 26, 2025 | 571.30 | 584.95 | 566.00 | 579.95 | 578.96 | 1.51% | 14,600 |
| Aug 25, 2025 | 562.55 | 594.00 | 562.55 | 571.30 | 570.32 | 1.56% | 14,000 |
| Aug 22, 2025 | 539.00 | 562.55 | 539.00 | 562.55 | 561.59 | 3.32% | 2,200 |