Protean eGov Technologies Limited (BOM:544021)
India · Delayed Price · Currency is INR 491.90
+1.95 (0.40%)
At close: Sep 11, 2026
Protean eGov Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 574.60 | 600.10 | 565.00 | 594.00 | 583.32 | 3.97% | 34,008 |
| Jul 23, 2026 | 582.10 | 582.10 | 570.00 | 571.30 | 561.03 | -2.33% | 10,153 |
| Jul 22, 2026 | 591.65 | 591.65 | 581.50 | 584.90 | 574.38 | -1.93% | 7,843 |
| Jul 21, 2026 | 582.25 | 597.75 | 582.25 | 596.40 | 585.68 | 1.78% | 9,069 |
| Jul 20, 2026 | 581.55 | 588.45 | 575.70 | 585.95 | 575.42 | 0.76% | 9,510 |
| Jul 17, 2026 | 589.55 | 591.45 | 578.05 | 581.55 | 571.10 | -1.18% | 8,650 |
| Jul 16, 2026 | 594.25 | 604.85 | 587.50 | 588.50 | 577.92 | -0.30% | 5,751 |
| Jul 15, 2026 | 589.50 | 600.45 | 587.00 | 590.25 | 579.64 | 0.10% | 21,327 |
| Jul 14, 2026 | 595.65 | 602.65 | 586.65 | 589.65 | 579.05 | -1.66% | 14,327 |
| Jul 13, 2026 | 586.95 | 601.90 | 584.80 | 599.60 | 588.82 | 1.89% | 13,352 |
| Jul 10, 2026 | 582.15 | 600.00 | 582.15 | 588.50 | 577.92 | 1.54% | 12,800 |
| Jul 9, 2026 | 575.00 | 589.00 | 575.00 | 579.60 | 569.18 | 0.85% | 12,866 |
| Jul 8, 2026 | 582.85 | 590.65 | 570.45 | 574.70 | 564.37 | -2.62% | 16,374 |
| Jul 7, 2026 | 608.95 | 609.00 | 588.00 | 590.15 | 579.54 | -2.86% | 14,573 |
| Jul 6, 2026 | 600.20 | 620.30 | 588.75 | 607.55 | 596.63 | 1.40% | 23,858 |