Protean eGov Technologies Limited (BOM:544021)
India · Delayed Price · Currency is INR 647.45
-8.85 (-1.35%)
At close: Jan 21, 2026
Protean eGov Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 652.20 | 654.40 | 635.70 | 641.60 | 641.60 | -0.90% | 59,621 |
| Jan 21, 2026 | 656.00 | 667.95 | 639.60 | 647.45 | 647.45 | -1.35% | 38,033 |
| Jan 20, 2026 | 690.00 | 690.05 | 654.10 | 656.30 | 656.30 | -4.16% | 36,632 |
| Jan 19, 2026 | 695.95 | 701.35 | 683.00 | 684.80 | 684.80 | -2.55% | 25,216 |
| Jan 16, 2026 | 702.50 | 717.55 | 701.00 | 702.70 | 702.70 | 0.26% | 15,031 |
| Jan 14, 2026 | 710.90 | 712.50 | 698.00 | 700.85 | 700.85 | -1.41% | 24,765 |
| Jan 13, 2026 | 718.95 | 720.95 | 705.10 | 710.90 | 710.90 | 0.48% | 7,936 |
| Jan 12, 2026 | 719.00 | 719.00 | 697.50 | 707.50 | 707.50 | -1.42% | 30,007 |
| Jan 9, 2026 | 734.05 | 740.00 | 717.00 | 717.70 | 717.70 | -2.86% | 32,612 |
| Jan 8, 2026 | 752.00 | 755.10 | 737.00 | 738.85 | 738.85 | -1.46% | 11,297 |
| Jan 7, 2026 | 745.15 | 758.40 | 745.15 | 749.80 | 749.80 | -0.27% | 12,895 |
| Jan 6, 2026 | 778.00 | 778.00 | 750.50 | 751.85 | 751.85 | -1.45% | 5,416 |
| Jan 5, 2026 | 768.90 | 776.00 | 761.00 | 762.90 | 762.90 | -0.69% | 9,619 |
| Jan 2, 2026 | 755.00 | 772.80 | 753.40 | 768.20 | 768.20 | 2.21% | 11,517 |
| Jan 1, 2026 | 766.95 | 766.95 | 748.00 | 751.60 | 751.60 | -0.48% | 10,664 |
| Dec 31, 2025 | 748.00 | 774.00 | 744.05 | 755.25 | 755.25 | 2.01% | 18,150 |
| Dec 30, 2025 | 762.10 | 766.70 | 736.50 | 740.35 | 740.35 | -2.80% | 19,275 |
| Dec 29, 2025 | 766.05 | 774.75 | 753.00 | 761.65 | 761.65 | -1.37% | 12,923 |
| Dec 26, 2025 | 784.95 | 784.95 | 771.00 | 772.25 | 772.25 | -0.61% | 10,053 |
| Dec 24, 2025 | 776.05 | 788.75 | 775.00 | 777.00 | 777.00 | -0.72% | 11,426 |
| Dec 23, 2025 | 761.05 | 787.00 | 761.05 | 782.60 | 782.60 | 0.89% | 11,110 |
| Dec 22, 2025 | 764.15 | 782.45 | 764.10 | 775.70 | 775.70 | 1.95% | 7,728 |
| Dec 19, 2025 | 771.75 | 771.80 | 757.90 | 760.85 | 760.85 | -1.41% | 14,877 |
| Dec 18, 2025 | 791.95 | 791.95 | 770.00 | 771.70 | 771.70 | -1.54% | 10,640 |
| Dec 17, 2025 | 799.95 | 799.95 | 777.60 | 783.80 | 783.80 | -0.82% | 10,245 |
| Dec 16, 2025 | 780.95 | 796.15 | 775.00 | 790.25 | 790.25 | 1.11% | 13,974 |
| Dec 15, 2025 | 773.20 | 808.05 | 768.00 | 781.60 | 781.60 | 1.15% | 18,635 |
| Dec 12, 2025 | 775.05 | 787.40 | 770.05 | 772.70 | 772.70 | -0.28% | 9,573 |
| Dec 11, 2025 | 775.00 | 778.00 | 764.70 | 774.90 | 774.90 | 0.21% | 17,404 |
| Dec 10, 2025 | 773.15 | 793.75 | 770.50 | 773.30 | 773.30 | 0.03% | 7,810 |
| Dec 9, 2025 | 775.95 | 783.85 | 755.20 | 773.05 | 773.05 | 0.42% | 13,464 |
| Dec 8, 2025 | 787.00 | 787.00 | 764.20 | 769.80 | 769.80 | -1.40% | 14,003 |
| Dec 5, 2025 | 790.00 | 798.75 | 776.50 | 780.75 | 780.75 | -1.96% | 17,515 |
| Dec 4, 2025 | 818.00 | 820.55 | 795.15 | 796.35 | 796.35 | -2.74% | 10,777 |
| Dec 3, 2025 | 790.15 | 824.40 | 784.35 | 818.80 | 818.80 | 3.15% | 31,081 |
| Dec 2, 2025 | 802.05 | 803.60 | 791.50 | 793.80 | 793.80 | -1.32% | 8,755 |
| Dec 1, 2025 | 818.35 | 818.35 | 801.85 | 804.40 | 804.40 | -0.67% | 15,785 |
| 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 |