Protean eGov Technologies Limited (BOM:544021)
India · Delayed Price · Currency is INR 690.30
+51.20 (8.01%)
At close: Oct 6, 2026
Protean eGov Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 564.85 | 566.05 | 554.85 | 555.35 | 545.37 | -0.56% | 9,628 |
| Aug 12, 2026 | 569.40 | 569.40 | 557.00 | 558.45 | 548.41 | -0.79% | 8,094 |
| Aug 11, 2026 | 574.60 | 574.60 | 562.50 | 562.90 | 552.78 | -0.65% | 12,867 |
| Aug 10, 2026 | 566.15 | 576.10 | 562.30 | 566.60 | 556.41 | 0.10% | 21,768 |
| Aug 7, 2026 | 564.45 | 574.10 | 562.00 | 566.05 | 555.87 | 1.36% | 18,468 |
| Aug 6, 2026 | 574.05 | 574.05 | 557.30 | 558.45 | 548.41 | -2.33% | 29,392 |
| Aug 5, 2026 | 584.90 | 588.65 | 570.05 | 571.80 | 561.52 | -7.96% | 115,317 |
| Aug 4, 2026 | 632.75 | 647.70 | 620.00 | 621.25 | 610.08 | -1.40% | 27,620 |
| Aug 3, 2026 | 626.50 | 640.45 | 625.25 | 630.10 | 618.77 | 2.18% | 21,053 |
| Jul 31, 2026 | 619.50 | 627.25 | 612.20 | 616.65 | 605.56 | -0.48% | 9,163 |
| Jul 30, 2026 | 631.45 | 636.00 | 618.00 | 619.60 | 608.46 | -1.91% | 9,569 |
| Jul 29, 2026 | 622.35 | 645.85 | 622.35 | 631.65 | 620.29 | 1.14% | 30,300 |
| Jul 28, 2026 | 623.70 | 643.85 | 619.15 | 624.50 | 613.27 | -0.22% | 44,685 |
| Jul 27, 2026 | 595.15 | 632.00 | 595.15 | 625.90 | 614.65 | 5.37% | 61,172 |