Prevest Denpro Limited (BOM:543363)
India · Delayed Price · Currency is INR 560.00
-19.95 (-3.44%)
At close: Aug 28, 2025
Prevest Denpro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 560.00 | 568.50 | 551.15 | 565.00 | 565.00 | 0.89% | 2,600 |
| Aug 28, 2025 | 580.00 | 580.00 | 556.10 | 560.00 | 560.00 | -3.44% | 7,200 |
| Aug 26, 2025 | 571.30 | 584.95 | 566.00 | 579.95 | 579.95 | 1.51% | 14,600 |
| Aug 25, 2025 | 562.55 | 594.00 | 562.55 | 571.30 | 571.30 | 1.56% | 14,000 |
| Aug 22, 2025 | 539.00 | 562.55 | 539.00 | 562.55 | 562.55 | 3.32% | 2,200 |
| Aug 21, 2025 | 539.90 | 562.95 | 524.20 | 544.45 | 544.45 | 1.77% | 4,000 |
| Aug 20, 2025 | 532.25 | 539.80 | 521.20 | 535.00 | 535.00 | -0.87% | 4,600 |
| Aug 19, 2025 | 555.00 | 555.00 | 539.70 | 539.70 | 539.70 | -1.00% | 2,000 |
| Aug 18, 2025 | 553.25 | 553.25 | 538.05 | 545.15 | 545.15 | 0.03% | 5,800 |
| Aug 14, 2025 | 557.00 | 565.00 | 538.00 | 545.00 | 545.00 | -0.56% | 6,400 |
| Aug 13, 2025 | 560.00 | 565.00 | 537.30 | 548.05 | 548.05 | -1.25% | 5,600 |
| Aug 12, 2025 | 558.00 | 559.00 | 545.00 | 555.00 | 555.00 | -0.54% | 1,600 |
| Aug 11, 2025 | 543.90 | 559.80 | 530.00 | 558.00 | 558.00 | 4.30% | 10,200 |
| Aug 8, 2025 | 524.25 | 535.10 | 524.25 | 535.00 | 535.00 | 0.19% | 4,200 |
| Aug 7, 2025 | 550.00 | 550.00 | 520.00 | 534.00 | 534.00 | -0.04% | 7,800 |
| Aug 6, 2025 | 545.05 | 545.05 | 532.30 | 534.20 | 534.20 | -3.05% | 4,200 |
| Aug 5, 2025 | 561.90 | 561.90 | 551.00 | 551.00 | 551.00 | 0.18% | 600 |
| Aug 4, 2025 | 550.05 | 557.55 | 549.00 | 550.00 | 550.00 | -0.86% | 1,400 |
| Aug 1, 2025 | 548.00 | 557.95 | 546.00 | 554.75 | 554.75 | 1.60% | 2,200 |
| Jul 31, 2025 | 585.00 | 585.00 | 545.00 | 546.00 | 546.00 | -4.75% | 6,600 |
| Jul 30, 2025 | 574.05 | 574.95 | 567.00 | 573.20 | 573.20 | 0.17% | 1,400 |
| Jul 29, 2025 | 540.00 | 585.00 | 540.00 | 572.25 | 572.25 | 6.89% | 16,200 |
| Jul 28, 2025 | 540.00 | 540.00 | 530.00 | 535.35 | 535.35 | -2.66% | 10,600 |
| Jul 25, 2025 | 550.70 | 550.70 | 540.00 | 550.00 | 550.00 | -1.43% | 4,400 |
| Jul 24, 2025 | 575.05 | 578.95 | 553.20 | 558.00 | 558.00 | -3.79% | 7,800 |
| Jul 23, 2025 | 579.15 | 594.80 | 579.15 | 580.00 | 580.00 | 0.15% | 2,200 |
| Jul 22, 2025 | 619.90 | 619.90 | 577.55 | 579.15 | 579.15 | -0.84% | 3,000 |
| Jul 21, 2025 | 581.55 | 587.00 | 581.45 | 584.05 | 584.05 | 2.33% | 3,400 |
| Jul 18, 2025 | 587.00 | 587.00 | 558.00 | 570.75 | 570.75 | -4.06% | 16,800 |
| Jul 17, 2025 | 604.00 | 610.00 | 586.00 | 594.90 | 594.90 | -1.20% | 10,800 |
| Jul 16, 2025 | 560.30 | 605.15 | 560.30 | 602.15 | 602.15 | 5.96% | 54,800 |
| Jul 15, 2025 | 558.85 | 570.00 | 549.95 | 568.30 | 568.30 | 3.34% | 11,600 |
| Jul 14, 2025 | 552.15 | 565.00 | 548.05 | 549.95 | 549.95 | 2.37% | 21,600 |
| Jul 11, 2025 | 524.00 | 559.95 | 523.00 | 537.20 | 537.20 | 2.34% | 32,200 |
| Jul 10, 2025 | 537.55 | 537.55 | 516.00 | 524.90 | 524.90 | -2.35% | 12,000 |
| Jul 9, 2025 | 571.45 | 579.95 | 508.95 | 537.55 | 537.55 | -5.93% | 25,800 |
| Jul 8, 2025 | 579.00 | 580.00 | 567.05 | 571.45 | 571.45 | -0.83% | 5,800 |
| Jul 7, 2025 | 603.00 | 603.00 | 570.05 | 576.25 | 576.25 | -1.17% | 9,800 |
| Jul 4, 2025 | 563.95 | 592.00 | 561.15 | 583.05 | 583.05 | 4.18% | 14,600 |
| Jul 3, 2025 | 558.80 | 569.00 | 543.00 | 559.65 | 559.65 | 3.29% | 18,600 |
| Jul 2, 2025 | 492.35 | 549.00 | 491.00 | 541.85 | 541.85 | 12.16% | 45,000 |
| Jul 1, 2025 | 471.85 | 486.00 | 466.00 | 483.10 | 483.10 | 3.69% | 11,800 |
| Jun 30, 2025 | 474.80 | 475.00 | 460.30 | 465.90 | 465.90 | -1.97% | 6,600 |
| Jun 27, 2025 | 478.00 | 479.90 | 473.05 | 475.25 | 475.25 | -0.40% | 3,600 |
| Jun 26, 2025 | 470.40 | 488.40 | 470.00 | 477.15 | 477.15 | 1.43% | 11,600 |
| Jun 25, 2025 | 466.00 | 474.80 | 460.00 | 470.40 | 470.40 | 0.73% | 5,200 |
| Jun 24, 2025 | 475.00 | 475.00 | 467.00 | 467.00 | 467.00 | 0.17% | 1,400 |
| Jun 23, 2025 | 471.00 | 483.00 | 466.15 | 466.20 | 466.20 | -1.38% | 7,200 |
| Jun 20, 2025 | 472.05 | 474.00 | 472.05 | 472.70 | 472.70 | -1.32% | 1,600 |
| Jun 19, 2025 | 476.00 | 479.00 | 472.20 | 479.00 | 479.00 | 0.63% | 2,200 |