Protean eGov Technologies Limited (BOM:544021)
India · Delayed Price · Currency is INR 550.60
+2.55 (0.47%)
At close: Aug 21, 2026
Protean eGov Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 549.95 | 561.85 | 548.35 | 550.60 | 550.60 | 0.47% | 17,524 |
| Aug 20, 2026 | 553.10 | 554.90 | 547.00 | 548.05 | 548.05 | 0.48% | 7,121 |
| Aug 19, 2026 | 550.00 | 552.65 | 544.65 | 545.45 | 545.45 | -1.15% | 10,840 |
| Aug 18, 2026 | 547.05 | 556.95 | 543.05 | 551.80 | 551.80 | 0.56% | 20,905 |
| Aug 17, 2026 | 558.55 | 558.55 | 543.60 | 548.70 | 548.70 | -0.54% | 15,764 |
| Aug 14, 2026 | 552.65 | 561.95 | 548.00 | 551.70 | 551.70 | -0.66% | 10,565 |
| Aug 13, 2026 | 564.85 | 566.05 | 554.85 | 555.35 | 555.35 | -0.56% | 9,628 |
| Aug 12, 2026 | 569.40 | 569.40 | 557.00 | 558.45 | 558.45 | -0.79% | 8,094 |
| Aug 11, 2026 | 574.60 | 574.60 | 562.50 | 562.90 | 562.90 | -0.65% | 12,867 |
| Aug 10, 2026 | 566.15 | 576.10 | 562.30 | 566.60 | 566.60 | 0.10% | 21,768 |
| Aug 7, 2026 | 564.45 | 574.10 | 562.00 | 566.05 | 566.05 | 1.36% | 18,468 |
| Aug 6, 2026 | 574.05 | 574.05 | 557.30 | 558.45 | 558.45 | -2.33% | 29,392 |
| Aug 5, 2026 | 584.90 | 588.65 | 570.05 | 571.80 | 571.80 | -7.96% | 115,317 |
| Aug 4, 2026 | 632.75 | 647.70 | 620.00 | 621.25 | 621.25 | -1.40% | 27,620 |
| Aug 3, 2026 | 626.50 | 640.45 | 625.25 | 630.10 | 630.10 | 2.18% | 21,053 |
| Jul 31, 2026 | 619.50 | 627.25 | 612.20 | 616.65 | 616.65 | -0.48% | 9,163 |
| Jul 30, 2026 | 631.45 | 636.00 | 618.00 | 619.60 | 619.60 | -1.91% | 9,569 |
| Jul 29, 2026 | 622.35 | 645.85 | 622.35 | 631.65 | 631.65 | 1.14% | 30,300 |
| Jul 28, 2026 | 623.70 | 643.85 | 619.15 | 624.50 | 624.50 | -0.22% | 44,685 |
| Jul 27, 2026 | 595.15 | 632.00 | 595.15 | 625.90 | 625.90 | 5.37% | 61,172 |
| Jul 24, 2026 | 574.60 | 600.10 | 565.00 | 594.00 | 594.00 | 3.97% | 34,008 |
| Jul 23, 2026 | 582.10 | 582.10 | 570.00 | 571.30 | 571.30 | -2.33% | 10,153 |
| Jul 22, 2026 | 591.65 | 591.65 | 581.50 | 584.90 | 584.90 | -1.93% | 7,843 |
| Jul 21, 2026 | 582.25 | 597.75 | 582.25 | 596.40 | 596.40 | 1.78% | 9,069 |
| Jul 20, 2026 | 581.55 | 588.45 | 575.70 | 585.95 | 585.95 | 0.76% | 9,510 |
| Jul 17, 2026 | 589.55 | 591.45 | 578.05 | 581.55 | 581.55 | -1.18% | 8,650 |
| Jul 16, 2026 | 594.25 | 604.85 | 587.50 | 588.50 | 588.50 | -0.30% | 5,751 |
| Jul 15, 2026 | 589.50 | 600.45 | 587.00 | 590.25 | 590.25 | 0.10% | 21,327 |
| Jul 14, 2026 | 595.65 | 602.65 | 586.65 | 589.65 | 589.65 | -1.66% | 14,327 |
| Jul 13, 2026 | 586.95 | 601.90 | 584.80 | 599.60 | 599.60 | 1.89% | 13,352 |
| Jul 10, 2026 | 582.15 | 600.00 | 582.15 | 588.50 | 588.50 | 1.54% | 12,800 |
| Jul 9, 2026 | 575.00 | 589.00 | 575.00 | 579.60 | 579.60 | 0.85% | 12,866 |
| Jul 8, 2026 | 582.85 | 590.65 | 570.45 | 574.70 | 574.70 | -2.62% | 16,374 |
| Jul 7, 2026 | 608.95 | 609.00 | 588.00 | 590.15 | 590.15 | -2.86% | 14,573 |
| Jul 6, 2026 | 600.20 | 620.30 | 588.75 | 607.55 | 607.55 | 1.40% | 23,858 |
| Jul 3, 2026 | 602.45 | 609.35 | 595.00 | 599.15 | 599.15 | -0.45% | 13,730 |
| Jul 2, 2026 | 587.90 | 612.40 | 587.90 | 601.85 | 601.85 | 2.42% | 21,324 |
| Jul 1, 2026 | 592.45 | 599.00 | 585.30 | 587.65 | 587.65 | -0.80% | 15,875 |
| Jun 30, 2026 | 597.95 | 600.00 | 585.20 | 592.40 | 592.40 | 0.24% | 11,225 |
| Jun 29, 2026 | 602.30 | 604.40 | 590.00 | 591.00 | 591.00 | -0.91% | 11,816 |
| Jun 25, 2026 | 614.70 | 614.70 | 595.00 | 596.45 | 596.45 | -1.85% | 13,570 |
| Jun 24, 2026 | 595.55 | 615.00 | 587.00 | 607.70 | 607.70 | 2.10% | 25,987 |
| Jun 23, 2026 | 615.05 | 616.45 | 593.15 | 595.20 | 595.20 | -2.97% | 24,649 |
| Jun 22, 2026 | 602.30 | 622.85 | 602.30 | 613.40 | 613.40 | 0.96% | 23,312 |
| Jun 19, 2026 | 624.30 | 633.95 | 600.10 | 607.55 | 607.55 | -2.68% | 35,594 |
| Jun 18, 2026 | 632.95 | 641.90 | 615.50 | 624.30 | 624.30 | -1.38% | 23,380 |
| Jun 17, 2026 | 637.15 | 645.45 | 630.85 | 633.05 | 633.05 | -0.15% | 14,964 |
| Jun 16, 2026 | 625.05 | 641.05 | 622.00 | 634.00 | 634.00 | 1.69% | 24,823 |
| Jun 15, 2026 | 627.90 | 635.30 | 616.90 | 623.45 | 623.45 | 1.01% | 25,358 |
| Jun 12, 2026 | 600.75 | 626.00 | 592.85 | 617.20 | 617.20 | 4.90% | 19,555 |