Prevest Denpro Limited (BOM:543363)
India · Delayed Price · Currency is INR 418.00
-0.15 (-0.04%)
At close: Nov 11, 2026
Prevest Denpro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 418.15 | 418.15 | 407.95 | 418.00 | 418.00 | -0.04% | 3,600 |
| Nov 9, 2026 | 399.95 | 419.80 | 396.95 | 418.15 | 418.15 | 5.10% | 6,000 |
| Nov 8, 2026 | 397.85 | 397.85 | 397.85 | 397.85 | 397.85 | - | 400 |
| Nov 6, 2026 | 413.80 | 413.80 | 380.20 | 397.85 | 397.85 | -3.85% | 28,800 |
| Nov 5, 2026 | 394.55 | 413.80 | 393.20 | 413.80 | 413.80 | 3.45% | 10,600 |
| Nov 4, 2026 | 401.00 | 401.00 | 400.00 | 400.00 | 400.00 | 0.62% | 1,400 |
| Nov 3, 2026 | 389.95 | 403.85 | 383.00 | 397.55 | 397.55 | 1.95% | 22,800 |
| Nov 2, 2026 | 372.10 | 394.95 | 372.10 | 389.95 | 389.95 | 3.61% | 5,400 |
| Oct 30, 2026 | 380.15 | 395.00 | 376.00 | 376.35 | 376.35 | -1.00% | 14,200 |
| Oct 29, 2026 | 380.00 | 389.00 | 374.00 | 380.15 | 380.15 | 0.13% | 12,400 |
| Oct 28, 2026 | 379.00 | 385.00 | 379.00 | 379.65 | 379.65 | 0.05% | 1,600 |
| Oct 27, 2026 | 380.00 | 383.60 | 375.10 | 379.45 | 379.45 | 0.13% | 2,800 |
| Oct 26, 2026 | 379.95 | 385.00 | 374.50 | 378.95 | 378.95 | 0.37% | 4,600 |
| Oct 23, 2026 | 380.10 | 384.95 | 376.05 | 377.55 | 377.55 | -2.19% | 4,800 |
| Oct 22, 2026 | 392.00 | 392.00 | 382.05 | 386.00 | 386.00 | -1.73% | 2,000 |
| Oct 21, 2026 | 393.55 | 394.00 | 392.80 | 392.80 | 392.80 | -3.01% | 3,000 |
| Oct 19, 2026 | 408.15 | 415.00 | 390.00 | 405.00 | 405.00 | -0.78% | 14,000 |
| Oct 16, 2026 | 385.15 | 411.00 | 385.15 | 408.20 | 408.20 | 4.72% | 11,000 |
| Oct 15, 2026 | 402.35 | 406.00 | 388.15 | 389.80 | 389.80 | -0.81% | 4,400 |
| Oct 14, 2026 | 385.10 | 400.00 | 385.10 | 393.00 | 393.00 | 0.82% | 6,800 |
| Oct 13, 2026 | 383.55 | 395.05 | 379.00 | 389.80 | 389.80 | 1.63% | 12,400 |
| Oct 12, 2026 | 382.40 | 383.55 | 377.55 | 383.55 | 383.55 | 0.30% | 7,400 |
| Oct 9, 2026 | 380.10 | 384.80 | 373.50 | 382.40 | 382.40 | 0.54% | 10,000 |
| Oct 8, 2026 | 401.00 | 401.00 | 377.00 | 380.35 | 380.35 | -5.29% | 11,200 |
| Oct 7, 2026 | 403.80 | 410.00 | 395.05 | 401.60 | 401.60 | 0.40% | 6,600 |
| Oct 6, 2026 | 384.00 | 401.85 | 375.00 | 400.00 | 400.00 | 5.11% | 15,800 |
| Oct 5, 2026 | 378.00 | 381.90 | 378.00 | 380.55 | 380.55 | 0.93% | 10,600 |
| Oct 1, 2026 | 381.00 | 382.95 | 376.00 | 377.05 | 377.05 | -0.76% | 4,800 |
| Sep 30, 2026 | 378.60 | 384.75 | 378.60 | 379.95 | 379.95 | -1.30% | 4,200 |
| Sep 29, 2026 | 382.75 | 386.95 | 382.75 | 384.95 | 384.95 | 0.55% | 9,400 |
| Sep 28, 2026 | 381.90 | 384.05 | 374.05 | 382.85 | 382.85 | 0.74% | 21,000 |
| Sep 25, 2026 | 376.00 | 381.75 | 376.00 | 380.05 | 380.05 | 0.29% | 11,400 |
| Sep 24, 2026 | 383.70 | 383.70 | 372.00 | 378.95 | 378.95 | -1.24% | 10,600 |
| Sep 23, 2026 | 384.90 | 384.90 | 376.20 | 383.70 | 383.70 | 1.72% | 34,600 |
| Sep 22, 2026 | 383.70 | 385.00 | 376.00 | 377.20 | 377.20 | -0.47% | 7,000 |
| Sep 21, 2026 | 388.90 | 388.90 | 374.00 | 379.00 | 379.00 | -0.86% | 10,400 |
| Sep 18, 2026 | 379.95 | 383.45 | 372.05 | 382.30 | 382.30 | 2.06% | 6,800 |
| Sep 17, 2026 | 385.00 | 385.00 | 371.05 | 374.60 | 374.60 | -1.47% | 8,000 |
| Sep 16, 2026 | 380.00 | 385.85 | 379.00 | 380.20 | 380.20 | -0.59% | 6,400 |
| Sep 15, 2026 | 407.00 | 407.00 | 380.00 | 382.45 | 382.45 | -6.03% | 17,200 |
| Sep 11, 2026 | 386.00 | 438.80 | 386.00 | 407.00 | 407.00 | 4.13% | 65,800 |
| Sep 10, 2026 | 386.00 | 395.00 | 375.00 | 390.85 | 390.85 | 1.06% | 103,400 |
| Sep 9, 2026 | 388.90 | 388.90 | 381.50 | 386.75 | 386.75 | -0.28% | 5,600 |
| Sep 8, 2026 | 385.05 | 389.95 | 381.00 | 387.85 | 387.85 | -1.00% | 7,000 |
| Sep 7, 2026 | 380.00 | 397.00 | 374.55 | 391.75 | 391.75 | 2.59% | 13,000 |
| Sep 4, 2026 | 389.70 | 390.00 | 376.00 | 381.85 | 381.85 | -1.76% | 17,200 |
| Sep 3, 2026 | 396.90 | 396.90 | 379.90 | 389.70 | 388.70 | 0.05% | 34,800 |
| Sep 2, 2026 | 384.00 | 389.95 | 384.00 | 389.50 | 388.50 | 1.55% | 1,400 |
| Sep 1, 2026 | 383.00 | 390.00 | 382.05 | 383.55 | 382.57 | 0.20% | 7,600 |
| Aug 31, 2026 | 387.00 | 390.00 | 382.05 | 382.80 | 381.82 | -1.03% | 8,600 |