Protean eGov Technologies Limited (BOM:544021)
India · Delayed Price · Currency is INR 561.40
-26.80 (-4.56%)
At close: May 11, 2026
Protean eGov Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 584.00 | 584.00 | 560.00 | 561.40 | 561.40 | -4.56% | 21,628 |
| May 8, 2026 | 599.40 | 600.10 | 583.00 | 588.20 | 588.20 | -2.19% | 28,442 |
| May 7, 2026 | 575.75 | 612.05 | 567.25 | 601.40 | 601.40 | 6.03% | 117,159 |
| May 6, 2026 | 529.85 | 576.00 | 529.85 | 567.20 | 567.20 | 8.04% | 75,266 |
| May 5, 2026 | 528.10 | 536.10 | 520.10 | 525.00 | 525.00 | -0.66% | 11,287 |
| May 4, 2026 | 534.35 | 536.60 | 523.70 | 528.50 | 528.50 | -0.31% | 21,357 |
| Apr 30, 2026 | 529.95 | 535.45 | 521.00 | 530.15 | 530.15 | -0.62% | 17,929 |
| Apr 29, 2026 | 536.00 | 547.60 | 531.85 | 533.45 | 533.45 | -0.54% | 26,291 |
| Apr 28, 2026 | 544.55 | 544.55 | 533.00 | 536.35 | 536.35 | -1.18% | 13,832 |
| Apr 27, 2026 | 530.00 | 548.60 | 527.60 | 542.75 | 542.75 | 3.55% | 25,570 |
| Apr 24, 2026 | 539.60 | 539.60 | 521.95 | 524.15 | 524.15 | -2.51% | 12,638 |
| Apr 23, 2026 | 546.00 | 551.35 | 535.00 | 537.65 | 537.65 | -2.48% | 15,544 |
| Apr 22, 2026 | 547.95 | 554.00 | 540.25 | 551.30 | 551.30 | 0.45% | 21,878 |
| Apr 21, 2026 | 550.00 | 556.30 | 545.00 | 548.85 | 548.85 | 0.45% | 21,344 |
| Apr 20, 2026 | 559.00 | 559.00 | 543.85 | 546.40 | 546.40 | -2.24% | 21,434 |
| Apr 17, 2026 | 566.00 | 573.00 | 557.00 | 558.90 | 558.90 | -1.29% | 21,949 |
| Apr 16, 2026 | 575.00 | 581.65 | 556.00 | 566.20 | 566.20 | -0.54% | 32,197 |
| Apr 15, 2026 | 549.95 | 577.00 | 540.75 | 569.25 | 569.25 | 6.86% | 40,031 |
| Apr 13, 2026 | 518.05 | 545.55 | 510.40 | 532.70 | 532.70 | -0.04% | 22,341 |
| Apr 10, 2026 | 519.95 | 542.00 | 518.15 | 532.90 | 532.90 | 3.67% | 31,643 |
| Apr 9, 2026 | 521.00 | 527.90 | 510.00 | 514.05 | 514.05 | -1.56% | 17,430 |
| Apr 8, 2026 | 524.95 | 525.00 | 510.00 | 522.20 | 522.20 | 3.89% | 26,881 |
| Apr 7, 2026 | 497.65 | 508.00 | 495.60 | 502.65 | 502.65 | 0.83% | 16,135 |
| Apr 6, 2026 | 493.75 | 502.90 | 480.00 | 498.50 | 498.50 | 1.96% | 36,925 |
| Apr 2, 2026 | 487.75 | 493.90 | 471.20 | 488.90 | 488.90 | -0.29% | 22,302 |
| Apr 1, 2026 | 455.75 | 494.95 | 455.75 | 490.30 | 490.30 | 9.76% | 51,315 |
| Mar 30, 2026 | 480.00 | 480.00 | 445.00 | 446.70 | 446.70 | -7.01% | 88,154 |
| Mar 27, 2026 | 497.85 | 499.30 | 474.00 | 480.40 | 480.40 | -3.22% | 104,748 |
| Mar 25, 2026 | 500.00 | 510.00 | 494.00 | 496.40 | 496.40 | -0.07% | 60,750 |
| Mar 24, 2026 | 497.00 | 507.00 | 490.50 | 496.75 | 496.75 | 0.66% | 63,288 |
| Mar 23, 2026 | 518.85 | 518.85 | 491.95 | 493.50 | 493.50 | -5.60% | 53,572 |
| Mar 20, 2026 | 516.00 | 530.00 | 515.00 | 522.75 | 522.75 | 1.80% | 38,426 |
| Mar 19, 2026 | 526.20 | 531.10 | 512.45 | 513.50 | 513.50 | -3.36% | 25,825 |
| Mar 18, 2026 | 516.00 | 537.10 | 515.05 | 531.35 | 531.35 | 3.84% | 39,636 |
| Mar 17, 2026 | 529.95 | 529.95 | 509.50 | 511.70 | 511.70 | -2.39% | 38,730 |
| Mar 16, 2026 | 530.25 | 530.25 | 511.00 | 524.25 | 524.25 | 0.13% | 45,429 |
| Mar 13, 2026 | 549.30 | 551.00 | 521.00 | 523.55 | 523.55 | -4.99% | 50,481 |
| Mar 12, 2026 | 530.20 | 561.80 | 524.40 | 551.05 | 551.05 | 2.81% | 44,797 |
| Mar 11, 2026 | 540.50 | 553.00 | 530.05 | 536.00 | 536.00 | 0.73% | 44,649 |
| Mar 10, 2026 | 534.00 | 542.45 | 525.10 | 532.10 | 532.10 | 0.30% | 40,889 |
| Mar 9, 2026 | 538.90 | 540.00 | 523.70 | 530.50 | 530.50 | -1.95% | 30,932 |
| Mar 6, 2026 | 547.95 | 559.95 | 540.00 | 541.05 | 541.05 | -0.71% | 47,986 |
| Mar 5, 2026 | 556.00 | 561.00 | 541.10 | 544.90 | 544.90 | -1.42% | 32,888 |
| Mar 4, 2026 | 555.05 | 569.30 | 551.05 | 552.75 | 552.75 | -3.07% | 26,156 |
| Mar 2, 2026 | 578.25 | 581.35 | 560.20 | 570.25 | 570.25 | -3.38% | 24,582 |
| Feb 27, 2026 | 586.05 | 606.05 | 586.05 | 590.20 | 590.20 | -1.48% | 19,500 |
| Feb 26, 2026 | 583.50 | 614.90 | 583.50 | 599.05 | 599.05 | 2.67% | 27,036 |
| Feb 25, 2026 | 595.25 | 602.85 | 582.00 | 583.45 | 583.45 | -1.88% | 23,437 |
| Feb 24, 2026 | 602.60 | 602.60 | 589.00 | 594.60 | 594.60 | -1.32% | 12,698 |
| Feb 23, 2026 | 611.90 | 613.75 | 601.50 | 602.55 | 602.55 | -0.97% | 16,932 |