Protean eGov Technologies Limited (BOM:544021)
India · Delayed Price · Currency is INR 607.55
-16.75 (-2.68%)
At close: Jun 19, 2026
Protean eGov Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 603.25 | 603.25 | 586.00 | 588.35 | 588.35 | -2.58% | 19,098 |
| Jun 10, 2026 | 615.35 | 615.35 | 599.55 | 603.95 | 603.95 | -1.06% | 28,148 |
| Jun 9, 2026 | 596.95 | 614.95 | 596.80 | 610.45 | 610.45 | 2.53% | 15,716 |
| Jun 8, 2026 | 607.50 | 612.00 | 593.40 | 595.40 | 595.40 | -3.49% | 16,178 |
| Jun 5, 2026 | 630.45 | 634.00 | 614.30 | 616.90 | 616.90 | -1.60% | 16,106 |
| Jun 4, 2026 | 593.25 | 638.50 | 585.65 | 626.95 | 626.95 | 5.92% | 84,728 |
| Jun 3, 2026 | 601.95 | 602.00 | 578.00 | 591.90 | 591.90 | -1.26% | 26,519 |
| Jun 2, 2026 | 600.40 | 614.50 | 595.60 | 599.45 | 599.45 | -0.17% | 27,372 |
| Jun 1, 2026 | 622.00 | 624.80 | 596.05 | 600.45 | 600.45 | -3.32% | 24,134 |
| May 29, 2026 | 639.65 | 639.65 | 615.70 | 621.05 | 621.05 | -2.63% | 17,121 |
| May 27, 2026 | 628.45 | 648.55 | 624.85 | 637.80 | 637.80 | 1.66% | 46,166 |
| May 26, 2026 | 632.00 | 637.50 | 625.00 | 627.40 | 627.40 | -0.51% | 23,419 |
| May 25, 2026 | 650.25 | 658.05 | 628.25 | 630.60 | 630.60 | -2.62% | 63,196 |
| May 22, 2026 | 693.60 | 696.05 | 641.25 | 647.55 | 647.55 | -0.99% | 344,105 |
| May 21, 2026 | 600.10 | 654.00 | 600.10 | 654.00 | 654.00 | 20.00% | 372,927 |
| May 20, 2026 | 548.30 | 551.95 | 536.55 | 545.00 | 545.00 | -0.60% | 11,568 |
| May 19, 2026 | 532.95 | 558.75 | 531.75 | 548.30 | 548.30 | 3.92% | 22,478 |
| May 18, 2026 | 529.00 | 531.00 | 515.15 | 527.60 | 527.60 | -0.69% | 13,228 |
| May 15, 2026 | 539.60 | 541.80 | 529.25 | 531.25 | 531.25 | -0.42% | 14,272 |
| May 14, 2026 | 542.00 | 542.05 | 523.00 | 533.50 | 533.50 | -0.61% | 16,540 |
| May 13, 2026 | 538.40 | 541.75 | 531.85 | 536.75 | 536.75 | 0.51% | 22,995 |
| May 12, 2026 | 579.95 | 579.95 | 530.30 | 534.05 | 534.05 | -4.87% | 27,009 |
| 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 |