Prevest Denpro Limited (BOM:543363)
India · Delayed Price · Currency is INR 394.85
+4.80 (1.23%)
At close: May 22, 2026
Prevest Denpro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 5, 2026 | 430.00 | 430.00 | 424.00 | 428.00 | 428.00 | -0.47% | 2,000 |
| May 4, 2026 | 435.95 | 435.95 | 426.10 | 430.00 | 430.00 | -2.27% | 2,400 |
| Apr 30, 2026 | 434.95 | 441.25 | 426.85 | 440.00 | 440.00 | 0.76% | 2,400 |
| Apr 29, 2026 | 420.60 | 437.45 | 420.00 | 436.70 | 436.70 | 2.37% | 6,000 |
| Apr 28, 2026 | 430.00 | 430.00 | 426.60 | 426.60 | 426.60 | -1.59% | 2,000 |
| Apr 27, 2026 | 442.20 | 442.25 | 426.60 | 433.50 | 433.50 | -3.91% | 9,200 |
| Apr 23, 2026 | 450.65 | 453.00 | 450.00 | 451.15 | 451.15 | 1.38% | 6,400 |
| Apr 22, 2026 | 440.40 | 447.00 | 438.00 | 445.00 | 445.00 | 1.04% | 3,000 |
| Apr 21, 2026 | 445.00 | 459.90 | 425.00 | 440.40 | 440.40 | 1.39% | 34,400 |
| Apr 20, 2026 | 450.00 | 450.00 | 404.75 | 434.35 | 434.35 | -4.02% | 73,400 |
| Apr 17, 2026 | 446.60 | 459.95 | 446.60 | 452.55 | 452.55 | 1.22% | 4,000 |
| Apr 16, 2026 | 449.00 | 449.00 | 425.90 | 447.10 | 447.10 | 2.09% | 6,200 |
| Apr 15, 2026 | 417.90 | 446.50 | 417.90 | 437.95 | 437.95 | 4.96% | 8,600 |
| Apr 13, 2026 | 419.85 | 424.05 | 400.10 | 417.25 | 417.25 | -0.65% | 8,200 |
| Apr 10, 2026 | 402.00 | 420.00 | 402.00 | 420.00 | 420.00 | 3.74% | 3,600 |
| Apr 9, 2026 | 405.00 | 407.00 | 398.00 | 404.85 | 404.85 | -2.28% | 3,200 |
| Apr 8, 2026 | 407.25 | 419.30 | 405.00 | 414.30 | 414.30 | 2.66% | 10,800 |
| Apr 7, 2026 | 379.85 | 407.00 | 379.00 | 403.55 | 403.55 | 4.60% | 17,000 |
| Apr 6, 2026 | 386.60 | 394.00 | 385.75 | 385.80 | 385.80 | 1.43% | 1,600 |
| Apr 2, 2026 | 360.05 | 385.00 | 349.95 | 380.35 | 380.35 | 5.65% | 24,800 |
| Apr 1, 2026 | 364.70 | 377.50 | 355.00 | 360.00 | 360.00 | 5.32% | 7,600 |
| Mar 30, 2026 | 354.85 | 354.95 | 318.15 | 341.80 | 341.80 | -4.68% | 44,400 |
| Mar 27, 2026 | 359.95 | 371.85 | 351.00 | 358.60 | 358.60 | -1.73% | 33,200 |
| Mar 25, 2026 | 375.00 | 393.00 | 355.10 | 364.90 | 364.90 | -2.20% | 25,800 |
| Mar 24, 2026 | 374.20 | 379.70 | 362.00 | 373.10 | 373.10 | 0.46% | 19,400 |
| Mar 23, 2026 | 372.00 | 384.80 | 365.00 | 371.40 | 371.40 | -2.01% | 375,000 |
| Mar 20, 2026 | 375.00 | 385.95 | 365.60 | 379.00 | 379.00 | 0.77% | 80,400 |
| Mar 19, 2026 | 395.70 | 404.50 | 374.10 | 376.10 | 376.10 | -6.23% | 79,000 |
| Mar 18, 2026 | 410.95 | 428.00 | 399.05 | 401.10 | 401.10 | 0.40% | 18,400 |
| Mar 17, 2026 | 404.00 | 411.00 | 399.00 | 399.50 | 399.50 | -0.92% | 3,800 |
| Mar 16, 2026 | 400.00 | 416.00 | 400.00 | 403.20 | 403.20 | -1.20% | 18,800 |
| Mar 13, 2026 | 409.95 | 423.40 | 402.00 | 408.10 | 408.10 | 1.90% | 12,400 |
| Mar 12, 2026 | 410.05 | 410.05 | 396.30 | 400.50 | 400.50 | -2.09% | 4,000 |
| Mar 11, 2026 | 403.05 | 419.05 | 402.00 | 409.05 | 409.05 | 0.47% | 26,600 |
| Mar 10, 2026 | 418.00 | 427.00 | 406.10 | 407.15 | 407.15 | -1.77% | 6,000 |
| Mar 9, 2026 | 425.00 | 429.95 | 411.00 | 414.50 | 414.50 | -2.47% | 4,000 |
| 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 |