Prevest Denpro Limited (BOM:543363)
India · Delayed Price · Currency is INR 425.00
-9.95 (-2.29%)
At close: Mar 6, 2026
Prevest Denpro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 430.95 | 430.95 | 423.05 | 425.00 | 425.00 | -2.29% | 6,400 |
| Mar 5, 2026 | 432.00 | 439.90 | 430.05 | 434.95 | 434.95 | 0.32% | 4,800 |
| Mar 4, 2026 | 436.00 | 438.00 | 430.00 | 433.55 | 433.55 | -0.56% | 4,200 |
| Mar 2, 2026 | 452.00 | 467.80 | 432.55 | 436.00 | 436.00 | -3.66% | 5,600 |
| Feb 27, 2026 | 450.00 | 459.95 | 442.00 | 452.55 | 452.55 | 0.19% | 22,400 |
| Feb 26, 2026 | 446.00 | 453.00 | 445.00 | 451.70 | 451.70 | 1.11% | 4,800 |
| Feb 25, 2026 | 445.75 | 448.00 | 440.55 | 446.75 | 446.75 | 0.22% | 3,200 |
| Feb 24, 2026 | 455.20 | 460.00 | 443.20 | 445.75 | 445.75 | -4.55% | 6,600 |
| Feb 23, 2026 | 465.05 | 467.00 | 465.05 | 467.00 | 467.00 | -2.71% | 400 |
| Feb 20, 2026 | 470.00 | 481.70 | 465.00 | 480.00 | 480.00 | 2.79% | 5,200 |
| Feb 19, 2026 | 464.90 | 473.05 | 455.70 | 466.95 | 466.95 | 2.04% | 4,800 |
| Feb 18, 2026 | 459.85 | 463.60 | 445.00 | 457.60 | 457.60 | 1.36% | 4,600 |
| Feb 17, 2026 | 440.20 | 453.00 | 440.10 | 451.45 | 451.45 | -1.54% | 6,400 |
| Feb 16, 2026 | 448.00 | 458.50 | 438.00 | 458.50 | 458.50 | 1.80% | 19,200 |
| Feb 13, 2026 | 433.50 | 455.90 | 433.50 | 450.40 | 450.40 | -2.33% | 7,600 |
| Feb 12, 2026 | 479.85 | 479.85 | 461.15 | 461.15 | 461.15 | -3.21% | 2,400 |
| Feb 11, 2026 | 457.00 | 480.00 | 457.00 | 476.45 | 476.45 | 4.69% | 39,600 |
| Feb 10, 2026 | 455.00 | 463.15 | 455.00 | 455.10 | 455.10 | -0.11% | 5,000 |
| Feb 9, 2026 | 445.05 | 463.70 | 443.15 | 455.60 | 455.60 | 0.13% | 6,800 |
| Feb 6, 2026 | 440.00 | 464.00 | 440.00 | 455.00 | 455.00 | 1.73% | 1,800 |
| Feb 5, 2026 | 457.00 | 457.00 | 444.50 | 447.25 | 447.25 | -2.14% | 1,200 |
| Feb 4, 2026 | 469.90 | 469.90 | 450.00 | 457.05 | 457.05 | 0.89% | 2,800 |
| Feb 3, 2026 | 442.00 | 453.00 | 439.95 | 453.00 | 453.00 | 4.26% | 4,000 |
| Feb 2, 2026 | 440.05 | 440.05 | 427.00 | 434.50 | 434.50 | -0.81% | 3,800 |
| Feb 1, 2026 | 443.80 | 449.00 | 438.00 | 438.05 | 438.05 | 0.13% | 2,000 |
| Jan 30, 2026 | 450.00 | 450.00 | 435.00 | 437.50 | 437.50 | -2.68% | 5,800 |
| Jan 29, 2026 | 455.00 | 455.05 | 449.55 | 449.55 | 449.55 | -1.84% | 800 |
| Jan 28, 2026 | 452.20 | 458.00 | 450.55 | 458.00 | 458.00 | 1.98% | 800 |
| Jan 27, 2026 | 459.95 | 459.95 | 449.00 | 449.10 | 449.10 | -2.78% | 800 |
| Jan 23, 2026 | 461.95 | 461.95 | 461.95 | 461.95 | 461.95 | 0.43% | 200 |
| Jan 22, 2026 | 460.00 | 460.00 | 459.95 | 459.95 | 459.95 | 3.36% | 800 |
| Jan 21, 2026 | 452.50 | 452.50 | 445.00 | 445.00 | 445.00 | -1.60% | 2,800 |
| Jan 20, 2026 | 469.00 | 469.00 | 452.15 | 452.25 | 452.25 | -2.11% | 4,000 |
| Jan 19, 2026 | 471.00 | 474.00 | 462.00 | 462.00 | 462.00 | -0.29% | 2,400 |
| Jan 16, 2026 | 460.00 | 480.00 | 445.05 | 463.35 | 463.35 | -0.28% | 9,600 |
| Jan 14, 2026 | 458.00 | 479.00 | 457.00 | 464.65 | 464.65 | -1.14% | 2,600 |
| Jan 13, 2026 | 461.60 | 482.50 | 461.60 | 470.00 | 470.00 | 3.74% | 7,000 |
| Jan 12, 2026 | 463.50 | 473.00 | 452.00 | 453.05 | 453.05 | -2.02% | 6,200 |
| Jan 9, 2026 | 477.00 | 502.90 | 460.05 | 462.40 | 462.40 | -4.67% | 6,000 |
| Jan 8, 2026 | 483.00 | 498.00 | 424.50 | 485.05 | 485.05 | -4.89% | 2,400 |
| Jan 7, 2026 | 493.00 | 514.00 | 493.00 | 510.00 | 510.00 | 3.87% | 11,800 |
| Jan 6, 2026 | 494.95 | 494.95 | 485.00 | 491.00 | 491.00 | -0.93% | 1,400 |
| Jan 5, 2026 | 480.30 | 500.00 | 480.10 | 495.60 | 495.60 | 2.35% | 25,000 |
| Jan 2, 2026 | 478.95 | 492.00 | 470.00 | 484.20 | 484.20 | 3.22% | 24,000 |
| Jan 1, 2026 | 491.50 | 491.50 | 464.50 | 469.10 | 469.10 | -4.56% | 12,000 |
| Dec 31, 2025 | 474.00 | 495.00 | 473.00 | 491.50 | 491.50 | 3.69% | 5,400 |
| Dec 30, 2025 | 474.90 | 475.00 | 473.00 | 474.00 | 474.00 | 0.15% | 2,600 |
| Dec 29, 2025 | 471.30 | 481.55 | 462.15 | 473.30 | 473.30 | -1.05% | 4,400 |
| Dec 26, 2025 | 488.50 | 488.50 | 470.00 | 478.30 | 478.30 | -2.09% | 4,400 |
| Dec 24, 2025 | 475.00 | 512.00 | 475.00 | 488.50 | 488.50 | 0.73% | 17,600 |