Protean eGov Technologies Limited (BOM:544021)
India · Delayed Price · Currency is INR 602.00
-7.95 (-1.30%)
At close: Oct 27, 2026
Protean eGov Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 610.05 | 615.00 | 594.70 | 602.00 | 602.00 | -1.30% | 9,821 |
| Oct 26, 2026 | 600.55 | 622.65 | 583.00 | 609.95 | 609.95 | 3.50% | 12,189 |
| Oct 23, 2026 | 606.00 | 606.00 | 583.00 | 589.35 | 589.35 | -2.04% | 17,280 |
| Oct 22, 2026 | 620.00 | 620.50 | 591.65 | 601.65 | 601.65 | -3.76% | 23,102 |
| Oct 21, 2026 | 617.35 | 631.15 | 617.35 | 625.15 | 625.15 | 1.30% | 21,089 |
| Oct 19, 2026 | 630.65 | 630.65 | 608.15 | 617.10 | 617.10 | -2.17% | 16,875 |
| Oct 16, 2026 | 645.00 | 651.50 | 629.20 | 630.80 | 630.80 | -1.81% | 11,665 |
| Oct 15, 2026 | 666.40 | 666.40 | 640.00 | 642.40 | 642.40 | -3.43% | 22,849 |
| Oct 14, 2026 | 638.00 | 667.70 | 630.60 | 665.20 | 665.20 | 4.92% | 27,429 |
| Oct 13, 2026 | 631.90 | 649.00 | 618.75 | 634.00 | 634.00 | 0.69% | 19,657 |
| Oct 12, 2026 | 643.10 | 645.80 | 627.00 | 629.65 | 629.65 | -1.72% | 25,144 |
| Oct 9, 2026 | 637.40 | 656.05 | 637.10 | 640.65 | 640.65 | 0.48% | 21,808 |
| Oct 8, 2026 | 670.95 | 672.00 | 631.80 | 637.60 | 637.60 | -4.83% | 48,668 |
| Oct 7, 2026 | 689.75 | 695.00 | 668.00 | 669.95 | 669.95 | -2.95% | 32,621 |
| Oct 6, 2026 | 641.45 | 699.00 | 631.00 | 690.30 | 690.30 | 8.01% | 99,211 |
| Oct 5, 2026 | 647.35 | 657.35 | 635.00 | 639.10 | 639.10 | -0.06% | 24,447 |
| Oct 1, 2026 | 656.50 | 678.70 | 632.75 | 639.50 | 639.50 | -2.80% | 36,351 |
| Sep 30, 2026 | 668.90 | 683.60 | 651.90 | 657.95 | 657.95 | -1.37% | 42,595 |
| Sep 29, 2026 | 690.70 | 699.00 | 660.75 | 667.10 | 667.10 | -3.49% | 55,862 |
| Sep 28, 2026 | 690.00 | 719.90 | 675.75 | 691.25 | 691.25 | 0.20% | 188,500 |
| Sep 25, 2026 | 642.25 | 694.60 | 627.50 | 689.90 | 689.90 | 7.45% | 279,002 |
| Sep 24, 2026 | 638.95 | 670.00 | 624.00 | 642.05 | 642.05 | 1.05% | 188,662 |
| Sep 23, 2026 | 629.90 | 645.45 | 605.05 | 635.40 | 635.40 | 2.40% | 178,655 |
| Sep 22, 2026 | 580.10 | 656.45 | 568.75 | 620.50 | 620.50 | 5.52% | 1,359,323 |
| Sep 21, 2026 | 493.80 | 588.05 | 492.70 | 588.05 | 588.05 | 20.00% | 564,861 |
| Sep 18, 2026 | 492.25 | 494.25 | 487.70 | 490.05 | 490.05 | 0.28% | 10,328 |
| Sep 17, 2026 | 484.75 | 495.90 | 475.10 | 488.70 | 488.70 | 0.60% | 15,681 |
| Sep 16, 2026 | 487.45 | 500.75 | 485.00 | 485.80 | 485.80 | -0.77% | 23,616 |
| Sep 15, 2026 | 495.00 | 501.90 | 485.80 | 489.55 | 489.55 | -0.48% | 14,082 |
| Sep 11, 2026 | 492.00 | 502.35 | 487.65 | 491.90 | 491.90 | 0.40% | 22,610 |
| Sep 10, 2026 | 492.80 | 500.00 | 484.50 | 489.95 | 489.95 | -0.60% | 13,860 |
| Sep 9, 2026 | 500.00 | 500.00 | 491.55 | 492.90 | 492.90 | -1.35% | 9,920 |
| Sep 8, 2026 | 515.70 | 515.70 | 498.00 | 499.65 | 499.65 | -3.11% | 21,256 |
| Sep 7, 2026 | 494.60 | 517.50 | 493.15 | 515.70 | 515.70 | 3.69% | 29,028 |
| Sep 4, 2026 | 496.05 | 502.10 | 489.90 | 497.35 | 497.35 | 0.42% | 23,919 |
| Sep 3, 2026 | 501.00 | 502.95 | 493.65 | 495.25 | 495.25 | -0.52% | 9,761 |
| Sep 2, 2026 | 506.25 | 510.00 | 496.55 | 497.85 | 497.85 | -2.38% | 23,329 |
| Sep 1, 2026 | 528.40 | 528.40 | 508.55 | 510.00 | 510.00 | -2.14% | 21,227 |
| Aug 31, 2026 | 539.70 | 539.70 | 520.10 | 521.15 | 521.15 | -3.44% | 18,069 |
| Aug 28, 2026 | 549.90 | 553.10 | 537.25 | 539.70 | 539.70 | -1.20% | 20,607 |
| Aug 27, 2026 | 565.05 | 569.95 | 554.00 | 556.25 | 546.25 | -1.67% | 17,544 |
| Aug 26, 2026 | 575.85 | 575.85 | 564.00 | 565.70 | 555.53 | -0.34% | 14,810 |
| Aug 25, 2026 | 559.75 | 570.00 | 551.65 | 567.65 | 557.45 | 2.33% | 23,051 |
| Aug 24, 2026 | 552.00 | 560.10 | 551.90 | 554.70 | 544.73 | 0.74% | 10,255 |
| Aug 21, 2026 | 549.95 | 561.85 | 548.35 | 550.60 | 540.70 | 0.47% | 17,524 |
| Aug 20, 2026 | 553.10 | 554.90 | 547.00 | 548.05 | 538.20 | 0.48% | 7,121 |
| Aug 19, 2026 | 550.00 | 552.65 | 544.65 | 545.45 | 535.64 | -1.15% | 10,840 |
| Aug 18, 2026 | 547.05 | 556.95 | 543.05 | 551.80 | 541.88 | 0.56% | 20,905 |
| Aug 17, 2026 | 558.55 | 558.55 | 543.60 | 548.70 | 538.84 | -0.54% | 15,764 |
| Aug 14, 2026 | 552.65 | 561.95 | 548.00 | 551.70 | 541.78 | -0.66% | 10,565 |