Prevest Denpro Limited (BOM:543363)
India · Delayed Price · Currency is INR 390.95
+9.90 (2.60%)
At close: Jul 17, 2026
Prevest Denpro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 388.95 | 395.80 | 379.95 | 390.95 | 390.95 | 2.60% | 7,200 |
| Jul 16, 2026 | 385.00 | 396.00 | 380.00 | 381.05 | 381.05 | -1.79% | 6,400 |
| Jul 15, 2026 | 384.60 | 390.00 | 384.10 | 388.00 | 388.00 | 1.13% | 1,600 |
| Jul 14, 2026 | 388.90 | 389.00 | 382.00 | 383.65 | 383.65 | -1.60% | 4,000 |
| Jul 13, 2026 | 382.05 | 389.90 | 380.00 | 389.90 | 389.90 | 2.30% | 2,600 |
| Jul 10, 2026 | 382.55 | 387.55 | 380.00 | 381.15 | 381.15 | -1.65% | 8,600 |
| Jul 9, 2026 | 378.10 | 391.00 | 378.10 | 387.55 | 387.55 | 0.92% | 10,200 |
| Jul 8, 2026 | 388.60 | 392.70 | 380.05 | 384.00 | 384.00 | -0.31% | 19,400 |
| Jul 7, 2026 | 395.00 | 395.00 | 382.00 | 385.20 | 385.20 | -2.97% | 4,000 |
| Jul 6, 2026 | 390.15 | 398.00 | 390.00 | 397.00 | 397.00 | 1.34% | 2,800 |
| Jul 3, 2026 | 375.00 | 394.95 | 375.00 | 391.75 | 391.75 | 3.61% | 5,200 |
| Jul 2, 2026 | 379.75 | 384.80 | 376.30 | 378.10 | 378.10 | 0.73% | 5,200 |
| Jul 1, 2026 | 382.00 | 383.85 | 373.05 | 375.35 | 375.35 | -0.20% | 4,000 |
| Jun 30, 2026 | 372.00 | 383.65 | 371.10 | 376.10 | 376.10 | 0.86% | 4,800 |
| Jun 29, 2026 | 380.90 | 387.90 | 372.60 | 372.90 | 372.90 | -2.10% | 5,400 |
| Jun 25, 2026 | 391.70 | 391.70 | 378.25 | 380.90 | 380.90 | -0.68% | 3,000 |
| Jun 24, 2026 | 379.95 | 390.00 | 378.00 | 383.50 | 383.50 | 0.93% | 5,000 |
| Jun 23, 2026 | 383.00 | 390.00 | 373.80 | 379.95 | 379.95 | -2.51% | 6,200 |
| Jun 22, 2026 | 387.35 | 391.90 | 386.05 | 389.75 | 389.75 | -1.09% | 4,400 |
| Jun 19, 2026 | 391.00 | 402.00 | 385.05 | 394.05 | 394.05 | 0.78% | 3,800 |
| Jun 18, 2026 | 396.25 | 396.25 | 384.00 | 391.00 | 391.00 | -2.55% | 2,400 |
| Jun 17, 2026 | 395.00 | 402.50 | 390.00 | 401.25 | 401.25 | 1.98% | 7,400 |
| Jun 16, 2026 | 398.00 | 398.00 | 385.80 | 393.45 | 393.45 | 3.02% | 5,400 |
| Jun 15, 2026 | 383.50 | 391.80 | 381.00 | 381.90 | 381.90 | -0.42% | 2,200 |
| Jun 12, 2026 | 362.25 | 383.95 | 361.00 | 383.50 | 383.50 | 4.21% | 13,400 |
| Jun 11, 2026 | 371.90 | 372.40 | 364.20 | 368.00 | 368.00 | -1.21% | 2,000 |
| Jun 10, 2026 | 373.95 | 383.00 | 370.00 | 372.50 | 372.50 | 1.22% | 6,400 |
| Jun 9, 2026 | 378.00 | 379.00 | 361.70 | 368.00 | 368.00 | -4.45% | 13,200 |
| Jun 8, 2026 | 385.00 | 392.75 | 385.00 | 385.15 | 385.15 | 0.04% | 5,800 |
| Jun 5, 2026 | 381.20 | 395.00 | 381.20 | 385.00 | 385.00 | 1.00% | 4,600 |
| Jun 4, 2026 | 389.95 | 396.00 | 380.00 | 381.20 | 381.20 | -0.99% | 10,600 |
| Jun 3, 2026 | 381.50 | 388.95 | 373.05 | 385.00 | 385.00 | -0.80% | 8,600 |
| Jun 2, 2026 | 390.00 | 390.00 | 388.10 | 388.10 | 388.10 | -0.24% | 2,000 |
| Jun 1, 2026 | 392.90 | 392.90 | 387.25 | 389.05 | 389.05 | -1.06% | 2,000 |
| May 29, 2026 | 409.95 | 414.30 | 393.20 | 393.20 | 393.20 | -3.63% | 4,600 |
| May 27, 2026 | 393.00 | 410.00 | 390.00 | 408.00 | 408.00 | 5.55% | 24,400 |
| May 26, 2026 | 400.00 | 400.00 | 385.00 | 386.55 | 386.55 | -2.55% | 2,200 |
| May 25, 2026 | 403.95 | 403.95 | 395.00 | 396.65 | 396.65 | 0.46% | 6,600 |
| May 22, 2026 | 390.05 | 394.95 | 390.05 | 394.85 | 394.85 | 1.23% | 1,200 |
| May 21, 2026 | 397.95 | 399.00 | 390.00 | 390.05 | 390.05 | -0.17% | 4,000 |
| May 20, 2026 | 394.70 | 394.70 | 390.70 | 390.70 | 390.70 | 1.61% | 800 |
| May 19, 2026 | 395.00 | 395.00 | 371.00 | 384.50 | 384.50 | -2.90% | 8,000 |
| May 18, 2026 | 406.55 | 406.55 | 391.15 | 396.00 | 396.00 | -2.00% | 3,800 |
| May 15, 2026 | 408.80 | 408.80 | 402.55 | 404.10 | 404.10 | -0.14% | 2,200 |
| May 14, 2026 | 409.00 | 409.00 | 403.00 | 404.65 | 404.65 | -3.65% | 1,800 |
| May 13, 2026 | 428.00 | 428.00 | 420.00 | 420.00 | 420.00 | - | 7,400 |
| May 12, 2026 | 419.00 | 420.00 | 405.15 | 420.00 | 420.00 | 1.82% | 3,200 |
| May 11, 2026 | 424.00 | 434.95 | 412.50 | 412.50 | 412.50 | -2.71% | 1,800 |
| May 7, 2026 | 428.00 | 428.00 | 421.05 | 424.00 | 424.00 | -0.93% | 1,200 |
| May 6, 2026 | 429.50 | 431.00 | 426.00 | 428.00 | 428.00 | - | 4,600 |