Praveg Limited (NSE:PRAVEG)
India · Delayed Price · Currency is INR 261.05
+5.20 (2.03%)
Last updated: Sep 23, 2026, 3:29 PM IST
NSE:PRAVEG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 253.10 | 263.70 | 253.10 | 261.05 | 261.05 | 2.03% | 18,266 |
| Sep 22, 2026 | 253.90 | 263.95 | 252.05 | 255.85 | 255.85 | 1.41% | 26,918 |
| Sep 21, 2026 | 249.85 | 254.90 | 245.00 | 252.30 | 252.30 | 1.96% | 20,738 |
| Sep 18, 2026 | 250.90 | 253.35 | 246.00 | 247.45 | 247.45 | -1.63% | 37,176 |
| Sep 17, 2026 | 255.20 | 260.25 | 247.95 | 252.05 | 251.55 | -0.77% | 89,732 |
| Sep 16, 2026 | 256.05 | 263.60 | 252.20 | 254.00 | 253.50 | -0.76% | 29,166 |
| Sep 15, 2026 | 263.00 | 266.90 | 253.90 | 255.95 | 255.44 | -2.70% | 31,819 |
| Sep 11, 2026 | 266.00 | 266.50 | 259.85 | 263.05 | 262.53 | -1.29% | 38,024 |
| Sep 10, 2026 | 262.65 | 271.50 | 260.55 | 266.50 | 265.97 | 1.02% | 25,343 |
| Sep 9, 2026 | 274.05 | 276.85 | 261.05 | 263.80 | 263.28 | -2.57% | 31,869 |
| Sep 8, 2026 | 264.55 | 279.00 | 259.20 | 270.75 | 270.21 | 2.34% | 122,995 |
| Sep 7, 2026 | 268.80 | 268.80 | 262.55 | 264.55 | 264.03 | -0.60% | 17,250 |
| Sep 4, 2026 | 263.00 | 273.40 | 261.00 | 266.15 | 265.62 | 2.21% | 28,429 |
| Sep 3, 2026 | 263.40 | 264.15 | 259.00 | 260.40 | 259.88 | -0.17% | 24,422 |
| Sep 2, 2026 | 263.00 | 265.00 | 260.05 | 260.85 | 260.33 | -1.92% | 16,745 |
| Sep 1, 2026 | 267.05 | 272.00 | 262.55 | 265.95 | 265.42 | 0.32% | 33,778 |
| Aug 31, 2026 | 276.65 | 276.65 | 262.45 | 265.10 | 264.57 | -4.17% | 26,500 |
| Aug 28, 2026 | 275.50 | 279.80 | 270.00 | 276.65 | 276.10 | 0.60% | 24,796 |
| Aug 27, 2026 | 260.75 | 281.00 | 257.00 | 275.00 | 274.45 | 4.86% | 414,062 |
| Aug 26, 2026 | 262.15 | 269.00 | 260.00 | 262.25 | 261.73 | 0.17% | 23,985 |
| Aug 25, 2026 | 261.00 | 263.85 | 259.50 | 261.80 | 261.28 | 0.08% | 37,514 |
| Aug 24, 2026 | 269.20 | 272.00 | 260.00 | 261.60 | 261.08 | -2.28% | 34,883 |
| Aug 21, 2026 | 262.10 | 273.00 | 260.60 | 267.70 | 267.17 | 2.14% | 297,263 |
| Aug 20, 2026 | 267.50 | 274.00 | 260.65 | 262.10 | 261.58 | -2.02% | 43,704 |
| Aug 19, 2026 | 255.00 | 268.95 | 255.00 | 267.50 | 266.97 | 5.75% | 81,643 |
| Aug 18, 2026 | 257.65 | 264.00 | 246.40 | 252.95 | 252.45 | -2.30% | 147,168 |
| Aug 17, 2026 | 264.00 | 267.05 | 254.55 | 258.90 | 258.39 | -4.00% | 95,421 |
| Aug 14, 2026 | 263.10 | 285.55 | 252.30 | 269.70 | 269.16 | -2.85% | 219,208 |
| Aug 13, 2026 | 265.00 | 280.00 | 265.00 | 277.60 | 277.05 | 2.02% | 22,820 |
| Aug 12, 2026 | 273.85 | 276.35 | 265.00 | 272.10 | 271.56 | -0.64% | 50,919 |
| Aug 11, 2026 | 277.70 | 281.65 | 273.00 | 273.85 | 273.31 | -0.65% | 41,266 |
| Aug 10, 2026 | 275.45 | 283.20 | 272.60 | 275.65 | 275.10 | 0.09% | 42,765 |
| Aug 7, 2026 | 287.25 | 291.00 | 272.10 | 275.40 | 274.85 | -4.13% | 90,072 |
| Aug 6, 2026 | 281.05 | 291.40 | 280.00 | 287.25 | 286.68 | 2.02% | 45,702 |
| Aug 5, 2026 | 295.80 | 295.80 | 278.80 | 281.55 | 280.99 | -1.98% | 70,207 |
| Aug 4, 2026 | 295.05 | 297.90 | 285.00 | 287.25 | 286.68 | -2.16% | 38,785 |
| Aug 3, 2026 | 298.90 | 298.90 | 290.45 | 293.60 | 293.02 | -0.78% | 38,486 |
| Jul 31, 2026 | 289.80 | 299.90 | 282.00 | 295.91 | 295.32 | 3.76% | 64,736 |
| Jul 30, 2026 | 292.80 | 292.80 | 281.00 | 285.18 | 284.61 | -1.22% | 30,750 |
| Jul 29, 2026 | 287.59 | 291.80 | 285.00 | 288.71 | 288.14 | 1.20% | 46,652 |
| Jul 28, 2026 | 298.00 | 304.90 | 284.33 | 285.30 | 284.73 | -5.24% | 127,895 |
| Jul 27, 2026 | 290.00 | 313.00 | 286.50 | 301.07 | 300.47 | 5.61% | 306,929 |
| Jul 24, 2026 | 293.00 | 294.74 | 283.00 | 285.08 | 284.51 | -3.52% | 88,092 |
| Jul 23, 2026 | 293.99 | 300.00 | 285.11 | 295.48 | 294.89 | 0.68% | 91,917 |
| Jul 22, 2026 | 300.00 | 310.00 | 291.60 | 293.48 | 292.90 | -1.49% | 224,796 |
| Jul 21, 2026 | 276.99 | 300.24 | 275.00 | 297.91 | 297.32 | 8.15% | 363,404 |
| Jul 20, 2026 | 265.50 | 278.79 | 265.50 | 275.46 | 274.91 | 4.10% | 180,511 |
| Jul 17, 2026 | 267.00 | 273.20 | 260.00 | 264.62 | 264.10 | -2.39% | 132,892 |
| Jul 16, 2026 | 253.80 | 284.00 | 253.75 | 271.10 | 270.56 | 7.27% | 1,586,109 |
| Jul 15, 2026 | 236.68 | 256.00 | 236.68 | 252.73 | 252.23 | 6.70% | 125,961 |