Protean eGov Technologies Limited (BOM:544021)
India · Delayed Price · Currency is INR 813.15
-11.70 (-1.42%)
At close: Nov 27, 2025
Protean eGov Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 827.95 | 827.95 | 808.20 | 809.85 | 809.85 | -0.41% | 13,104 |
| Nov 27, 2025 | 825.10 | 827.05 | 809.00 | 813.15 | 813.15 | -1.42% | 10,325 |
| Nov 26, 2025 | 821.00 | 834.00 | 814.45 | 824.85 | 824.85 | 0.76% | 9,304 |
| Nov 25, 2025 | 801.05 | 822.00 | 801.05 | 818.60 | 818.60 | 1.90% | 13,482 |
| Nov 24, 2025 | 830.25 | 830.25 | 801.10 | 803.35 | 803.35 | -2.44% | 13,748 |
| Nov 21, 2025 | 839.90 | 840.60 | 819.00 | 823.45 | 823.45 | -1.96% | 17,962 |
| Nov 20, 2025 | 841.95 | 849.90 | 836.00 | 839.90 | 839.90 | 0.33% | 19,888 |
| Nov 19, 2025 | 844.15 | 844.15 | 831.00 | 837.10 | 837.10 | -0.17% | 7,743 |
| Nov 18, 2025 | 848.45 | 853.50 | 837.55 | 838.55 | 838.55 | -1.16% | 11,421 |
| Nov 17, 2025 | 859.75 | 859.75 | 847.00 | 848.35 | 848.35 | - | 9,987 |
| Nov 14, 2025 | 845.05 | 855.85 | 843.00 | 848.35 | 848.35 | -0.15% | 12,527 |
| Nov 13, 2025 | 863.95 | 872.25 | 848.05 | 849.60 | 849.60 | -2.28% | 10,139 |
| Nov 12, 2025 | 845.25 | 879.35 | 845.25 | 869.45 | 869.45 | 3.17% | 31,075 |
| Nov 11, 2025 | 845.00 | 849.05 | 833.05 | 842.75 | 842.75 | 0.15% | 11,133 |
| Nov 10, 2025 | 849.80 | 865.00 | 840.00 | 841.50 | 841.50 | -0.46% | 17,788 |
| Nov 7, 2025 | 854.95 | 855.05 | 828.50 | 845.40 | 845.40 | -0.96% | 23,609 |
| Nov 6, 2025 | 865.85 | 867.85 | 846.80 | 853.60 | 853.60 | -1.58% | 12,489 |
| Nov 4, 2025 | 848.00 | 875.10 | 848.00 | 867.30 | 867.30 | 2.32% | 29,294 |
| Nov 3, 2025 | 840.05 | 854.15 | 840.00 | 847.60 | 847.60 | 0.33% | 12,992 |
| Oct 31, 2025 | 851.40 | 857.35 | 842.55 | 844.85 | 844.85 | -0.52% | 10,851 |
| Oct 30, 2025 | 860.00 | 864.10 | 847.95 | 849.25 | 849.25 | -1.09% | 9,179 |
| Oct 29, 2025 | 859.90 | 869.00 | 855.55 | 858.60 | 858.60 | 0.08% | 14,064 |
| Oct 28, 2025 | 857.65 | 860.35 | 846.10 | 857.95 | 857.95 | 1.06% | 23,326 |
| Oct 27, 2025 | 868.00 | 881.05 | 843.55 | 848.95 | 848.95 | -1.76% | 45,205 |
| Oct 24, 2025 | 881.75 | 881.75 | 861.40 | 864.20 | 864.20 | -1.16% | 27,367 |
| Oct 23, 2025 | 871.95 | 883.00 | 860.10 | 874.30 | 874.30 | 0.65% | 33,985 |
| Oct 21, 2025 | 877.95 | 877.95 | 865.50 | 868.65 | 868.65 | 0.09% | 10,328 |
| Oct 20, 2025 | 832.05 | 873.65 | 820.50 | 867.90 | 867.90 | 4.50% | 61,574 |
| Oct 17, 2025 | 841.00 | 846.95 | 824.00 | 830.55 | 830.55 | -1.14% | 13,057 |
| Oct 16, 2025 | 830.00 | 844.70 | 830.00 | 840.15 | 840.15 | 1.30% | 10,101 |
| Oct 15, 2025 | 845.00 | 848.00 | 824.50 | 829.35 | 829.35 | -1.36% | 16,795 |
| Oct 14, 2025 | 855.00 | 862.10 | 835.10 | 840.75 | 840.75 | -1.45% | 23,391 |
| Oct 13, 2025 | 879.95 | 879.95 | 849.00 | 853.15 | 853.15 | -1.78% | 22,808 |
| Oct 10, 2025 | 856.30 | 874.50 | 852.35 | 868.60 | 868.60 | 1.04% | 13,994 |
| Oct 9, 2025 | 875.00 | 875.75 | 857.00 | 859.70 | 859.70 | -1.83% | 28,787 |
| Oct 8, 2025 | 878.80 | 886.40 | 869.20 | 875.75 | 875.75 | 0.57% | 32,256 |
| Oct 7, 2025 | 883.00 | 888.00 | 868.45 | 870.80 | 870.80 | -1.36% | 18,011 |
| Oct 6, 2025 | 896.00 | 897.05 | 880.00 | 882.85 | 882.85 | -1.46% | 16,425 |
| Oct 3, 2025 | 895.00 | 909.00 | 893.15 | 895.95 | 895.95 | 0.62% | 17,448 |
| Oct 1, 2025 | 885.05 | 896.40 | 881.50 | 890.45 | 890.45 | 1.15% | 13,431 |
| Sep 30, 2025 | 881.00 | 896.50 | 877.00 | 880.30 | 880.30 | -0.02% | 22,381 |
| Sep 29, 2025 | 896.75 | 903.45 | 878.00 | 880.50 | 880.50 | -1.81% | 15,101 |
| Sep 26, 2025 | 901.80 | 901.80 | 880.00 | 896.70 | 896.70 | -0.57% | 28,564 |
| Sep 25, 2025 | 902.95 | 911.30 | 897.70 | 901.80 | 901.80 | -0.49% | 19,927 |
| Sep 24, 2025 | 896.05 | 940.00 | 893.70 | 906.20 | 906.20 | 1.40% | 121,166 |
| Sep 23, 2025 | 888.15 | 901.30 | 881.50 | 893.70 | 893.70 | 1.14% | 17,862 |
| Sep 22, 2025 | 896.20 | 903.20 | 881.85 | 883.60 | 883.60 | -2.39% | 25,404 |
| Sep 19, 2025 | 917.95 | 917.95 | 901.80 | 905.25 | 905.25 | -0.89% | 19,851 |
| Sep 18, 2025 | 904.00 | 920.25 | 902.00 | 913.35 | 913.35 | 1.16% | 41,184 |
| Sep 17, 2025 | 907.05 | 914.80 | 900.05 | 902.85 | 902.85 | -0.94% | 32,811 |