Praveg Limited (NSE:PRAVEG)
India · Delayed Price · Currency is INR 297.91
+22.45 (8.15%)
At close: Jul 21, 2026
NSE:PRAVEG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 276.99 | 300.24 | 275.00 | 297.91 | 297.91 | 8.15% | 363,404 |
| Jul 20, 2026 | 265.50 | 278.79 | 265.50 | 275.46 | 275.46 | 4.10% | 180,511 |
| Jul 17, 2026 | 267.00 | 273.20 | 260.00 | 264.62 | 264.62 | -2.39% | 132,892 |
| Jul 16, 2026 | 253.80 | 284.00 | 253.75 | 271.10 | 271.10 | 7.27% | 1,586,109 |
| Jul 15, 2026 | 236.68 | 256.00 | 236.68 | 252.73 | 252.73 | 6.70% | 125,961 |
| Jul 14, 2026 | 242.90 | 242.90 | 232.10 | 236.87 | 236.87 | -0.54% | 55,027 |
| Jul 13, 2026 | 235.05 | 242.39 | 235.05 | 238.15 | 238.15 | 0.03% | 17,477 |
| Jul 10, 2026 | 237.82 | 241.00 | 236.14 | 238.08 | 238.08 | 1.61% | 28,670 |
| Jul 9, 2026 | 227.09 | 239.40 | 227.09 | 234.31 | 234.31 | 3.32% | 49,040 |
| Jul 8, 2026 | 239.40 | 239.90 | 221.15 | 226.77 | 226.77 | -4.88% | 83,764 |
| Jul 7, 2026 | 249.85 | 255.58 | 234.31 | 238.41 | 238.41 | -6.99% | 74,187 |
| Jul 6, 2026 | 254.00 | 257.30 | 246.01 | 256.33 | 256.33 | 1.03% | 38,649 |
| Jul 3, 2026 | 246.85 | 255.00 | 245.10 | 253.71 | 253.71 | 2.78% | 41,167 |
| Jul 2, 2026 | 234.82 | 262.98 | 232.30 | 246.85 | 246.85 | 5.12% | 148,928 |
| Jul 1, 2026 | 238.69 | 242.98 | 232.00 | 234.82 | 234.82 | -1.99% | 41,815 |
| Jun 30, 2026 | 246.45 | 249.20 | 237.00 | 239.60 | 239.60 | -3.09% | 66,065 |
| Jun 29, 2026 | 247.05 | 250.40 | 240.00 | 247.25 | 247.25 | -1.32% | 45,554 |
| Jun 25, 2026 | 255.00 | 261.00 | 248.00 | 250.55 | 250.55 | -0.67% | 48,895 |
| Jun 24, 2026 | 245.00 | 259.20 | 242.70 | 252.25 | 252.25 | 3.49% | 123,170 |
| Jun 23, 2026 | 237.85 | 247.05 | 231.00 | 243.75 | 243.75 | 3.92% | 110,889 |
| Jun 22, 2026 | 234.90 | 240.00 | 231.05 | 234.55 | 234.55 | 0.69% | 77,603 |
| Jun 19, 2026 | 234.95 | 237.80 | 230.40 | 232.95 | 232.95 | -0.85% | 84,036 |
| Jun 18, 2026 | 235.35 | 237.30 | 231.40 | 234.95 | 234.95 | -0.17% | 27,762 |
| Jun 17, 2026 | 232.95 | 236.30 | 231.65 | 235.35 | 235.35 | 1.03% | 24,404 |
| Jun 16, 2026 | 228.30 | 237.70 | 227.85 | 232.95 | 232.95 | 0.39% | 35,998 |
| Jun 15, 2026 | 229.05 | 239.40 | 226.20 | 232.05 | 232.05 | 2.59% | 143,419 |
| Jun 12, 2026 | 219.00 | 228.10 | 216.55 | 226.20 | 226.20 | 6.52% | 48,802 |
| Jun 11, 2026 | 221.60 | 225.00 | 210.40 | 212.35 | 212.35 | -3.70% | 186,467 |
| Jun 10, 2026 | 220.10 | 229.75 | 219.30 | 220.50 | 220.50 | 0.32% | 107,868 |
| Jun 9, 2026 | 224.00 | 233.95 | 213.15 | 219.80 | 219.80 | -1.32% | 144,402 |
| Jun 8, 2026 | 230.00 | 242.80 | 218.25 | 222.75 | 222.75 | -5.79% | 126,124 |
| Jun 5, 2026 | 229.00 | 237.50 | 229.00 | 236.45 | 236.45 | 3.43% | 27,528 |
| Jun 4, 2026 | 233.90 | 237.20 | 222.05 | 228.60 | 228.60 | -1.32% | 117,619 |
| Jun 3, 2026 | 242.00 | 245.90 | 230.35 | 231.65 | 231.65 | -4.12% | 65,714 |
| Jun 2, 2026 | 234.00 | 243.40 | 229.05 | 241.60 | 241.60 | 2.55% | 65,511 |
| Jun 1, 2026 | 259.95 | 259.95 | 233.20 | 235.60 | 235.60 | -13.45% | 251,865 |
| May 29, 2026 | 286.00 | 286.00 | 268.40 | 272.20 | 272.20 | -3.46% | 37,615 |
| May 27, 2026 | 268.00 | 287.00 | 268.00 | 281.95 | 281.95 | 5.24% | 56,741 |
| May 26, 2026 | 262.95 | 271.00 | 255.20 | 267.90 | 267.90 | 1.61% | 36,587 |
| May 25, 2026 | 259.00 | 266.00 | 255.55 | 263.65 | 263.65 | 3.57% | 18,517 |
| May 22, 2026 | 255.00 | 260.25 | 253.00 | 254.55 | 254.55 | 0.08% | 12,010 |
| May 21, 2026 | 259.75 | 259.75 | 252.90 | 254.35 | 254.35 | -0.33% | 31,455 |
| May 20, 2026 | 251.05 | 259.80 | 249.55 | 255.20 | 255.20 | 3.45% | 52,205 |
| May 19, 2026 | 245.00 | 253.00 | 244.00 | 246.70 | 246.70 | 0.02% | 30,844 |
| May 18, 2026 | 260.00 | 263.75 | 243.10 | 246.65 | 246.65 | -5.12% | 35,042 |
| May 15, 2026 | 266.05 | 272.15 | 249.90 | 259.95 | 259.95 | -2.29% | 55,257 |
| May 14, 2026 | 263.60 | 273.00 | 261.20 | 266.05 | 266.05 | -0.02% | 15,091 |
| May 13, 2026 | 266.15 | 276.00 | 263.30 | 266.10 | 266.10 | -0.37% | 42,121 |
| May 12, 2026 | 287.55 | 290.85 | 244.00 | 267.10 | 267.10 | -8.48% | 130,168 |
| May 11, 2026 | 303.00 | 303.00 | 284.00 | 291.85 | 291.85 | -3.85% | 46,780 |