Praveg Limited (NSE:PRAVEG)
India · Delayed Price · Currency is INR 206.59
-5.04 (-2.38%)
At close: Nov 9, 2026
NSE:PRAVEG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 211.63 | 213.48 | 203.80 | 206.59 | 206.59 | -2.38% | 17,826 |
| Nov 8, 2026 | 204.92 | 213.30 | 202.00 | 211.63 | 211.63 | 3.28% | 8,031 |
| Nov 6, 2026 | 208.00 | 211.79 | 202.00 | 204.91 | 204.91 | -1.37% | 27,697 |
| Nov 5, 2026 | 212.45 | 215.00 | 206.00 | 207.76 | 207.76 | -0.62% | 55,034 |
| Nov 4, 2026 | 205.00 | 210.50 | 202.93 | 209.05 | 209.05 | 0.96% | 35,090 |
| Nov 3, 2026 | 211.60 | 215.71 | 204.00 | 207.06 | 207.06 | -1.31% | 30,085 |
| Nov 2, 2026 | 207.60 | 213.90 | 206.22 | 209.81 | 209.81 | 2.39% | 126,525 |
| Oct 30, 2026 | 218.24 | 220.87 | 202.51 | 204.91 | 204.91 | -5.83% | 64,058 |
| Oct 29, 2026 | 221.98 | 225.00 | 217.00 | 217.60 | 217.60 | -1.16% | 27,586 |
| Oct 28, 2026 | 224.40 | 225.59 | 219.00 | 220.15 | 220.15 | -1.43% | 15,757 |
| Oct 27, 2026 | 220.57 | 225.00 | 220.57 | 223.35 | 223.35 | 1.26% | 19,474 |
| Oct 26, 2026 | 219.60 | 226.99 | 214.51 | 220.57 | 220.57 | 0.94% | 23,599 |
| Oct 23, 2026 | 223.56 | 224.00 | 213.44 | 218.51 | 218.51 | -4.17% | 34,331 |
| Oct 22, 2026 | 222.00 | 231.92 | 219.61 | 228.03 | 228.03 | 3.55% | 80,591 |
| Oct 21, 2026 | 228.00 | 228.14 | 213.82 | 220.22 | 220.22 | -2.72% | 80,602 |
| Oct 19, 2026 | 232.01 | 235.48 | 223.30 | 226.37 | 226.37 | -2.24% | 16,324 |
| Oct 16, 2026 | 232.20 | 235.58 | 228.92 | 231.56 | 231.56 | 0.45% | 20,474 |
| Oct 15, 2026 | 234.34 | 235.60 | 225.65 | 230.52 | 230.52 | -2.46% | 24,550 |
| Oct 14, 2026 | 233.05 | 238.00 | 229.80 | 236.34 | 236.34 | 1.40% | 9,923 |
| Oct 13, 2026 | 230.00 | 235.00 | 229.90 | 233.07 | 233.07 | 0.72% | 7,781 |
| Oct 12, 2026 | 238.53 | 239.68 | 229.99 | 231.40 | 231.40 | -1.93% | 22,498 |
| Oct 9, 2026 | 233.74 | 238.23 | 232.32 | 235.95 | 235.95 | 0.99% | 10,062 |
| Oct 8, 2026 | 244.98 | 244.99 | 232.00 | 233.64 | 233.64 | -3.56% | 30,247 |
| Oct 7, 2026 | 249.03 | 253.50 | 241.00 | 242.27 | 242.27 | -2.24% | 28,238 |
| Oct 6, 2026 | 234.96 | 250.00 | 234.08 | 247.81 | 247.81 | 6.62% | 36,505 |
| Oct 5, 2026 | 239.10 | 243.80 | 230.25 | 232.42 | 232.42 | -2.39% | 178,581 |
| Oct 1, 2026 | 242.00 | 243.49 | 230.00 | 238.10 | 238.10 | -1.53% | 135,198 |
| Sep 30, 2026 | 244.35 | 248.00 | 240.50 | 241.80 | 241.80 | -0.33% | 18,438 |
| Sep 29, 2026 | 246.15 | 253.95 | 241.05 | 242.60 | 242.60 | -2.77% | 23,598 |
| Sep 28, 2026 | 262.00 | 262.15 | 248.00 | 249.50 | 249.50 | -3.76% | 30,804 |
| Sep 25, 2026 | 262.90 | 263.55 | 257.00 | 259.25 | 259.25 | -0.02% | 12,486 |
| Sep 24, 2026 | 259.15 | 263.40 | 255.05 | 259.30 | 259.30 | -0.67% | 33,460 |
| 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 |