Prevest Denpro Limited (BOM:543363)
India · Delayed Price · Currency is INR 405.45
+16.45 (4.23%)
At close: Aug 21, 2026
Prevest Denpro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 385.05 | 412.00 | 385.00 | 405.45 | 405.45 | 4.23% | 20,800 |
| Aug 20, 2026 | 390.00 | 391.00 | 380.00 | 389.00 | 389.00 | -1.66% | 40,200 |
| Aug 19, 2026 | 380.00 | 398.00 | 377.10 | 395.55 | 395.55 | 4.89% | 14,600 |
| Aug 18, 2026 | 389.95 | 389.95 | 376.15 | 377.10 | 377.10 | -1.86% | 26,600 |
| Aug 17, 2026 | 377.00 | 399.00 | 377.00 | 384.25 | 384.25 | 0.64% | 54,200 |
| Aug 14, 2026 | 389.00 | 394.60 | 375.05 | 381.80 | 381.80 | -2.10% | 10,800 |
| Aug 13, 2026 | 394.80 | 398.95 | 385.00 | 390.00 | 390.00 | 0.78% | 9,400 |
| Aug 12, 2026 | 401.50 | 409.00 | 385.00 | 387.00 | 387.00 | 1.92% | 50,200 |
| Aug 11, 2026 | 382.00 | 387.75 | 378.50 | 379.70 | 379.70 | 0.33% | 15,000 |
| Aug 10, 2026 | 387.00 | 391.00 | 375.05 | 378.45 | 378.45 | -0.62% | 53,600 |
| Aug 7, 2026 | 385.00 | 389.90 | 376.40 | 380.80 | 380.80 | 0.70% | 17,800 |
| Aug 6, 2026 | 384.00 | 388.70 | 376.30 | 378.15 | 378.15 | -0.92% | 9,200 |
| Aug 5, 2026 | 382.65 | 391.80 | 379.95 | 381.65 | 381.65 | -0.62% | 5,600 |
| Aug 4, 2026 | 397.25 | 397.25 | 381.55 | 384.05 | 384.05 | -3.32% | 10,600 |
| Aug 3, 2026 | 393.05 | 405.00 | 393.05 | 397.25 | 397.25 | -1.10% | 1,400 |
| Jul 31, 2026 | 391.00 | 402.00 | 391.00 | 401.65 | 401.65 | 2.72% | 3,400 |
| Jul 30, 2026 | 389.00 | 392.00 | 389.00 | 391.00 | 391.00 | 0.51% | 4,000 |
| Jul 29, 2026 | 391.00 | 391.00 | 385.15 | 389.00 | 389.00 | -0.42% | 1,400 |
| Jul 28, 2026 | 395.00 | 395.00 | 380.05 | 390.65 | 390.65 | -1.10% | 3,800 |
| Jul 27, 2026 | 396.90 | 396.90 | 391.00 | 395.00 | 395.00 | 1.28% | 1,800 |
| Jul 24, 2026 | 383.10 | 392.95 | 383.10 | 390.00 | 390.00 | 0.78% | 4,400 |
| Jul 23, 2026 | 388.00 | 390.00 | 383.95 | 387.00 | 387.00 | -0.77% | 2,200 |
| Jul 22, 2026 | 387.90 | 390.00 | 387.90 | 390.00 | 390.00 | 2.01% | 400 |
| Jul 21, 2026 | 390.00 | 390.00 | 371.30 | 382.30 | 382.30 | -1.97% | 1,400 |
| Jul 20, 2026 | 391.00 | 395.05 | 383.00 | 390.00 | 390.00 | -0.24% | 12,200 |
| 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 |