Praveg Limited (NSE:PRAVEG)
India · Delayed Price · Currency is INR 232.95
-2.00 (-0.85%)
At close: Jun 19, 2026
NSE:PRAVEG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 310.00 | 310.00 | 302.90 | 303.55 | 303.55 | -0.38% | 21,671 |
| May 7, 2026 | 293.80 | 319.00 | 290.05 | 304.70 | 304.70 | 4.89% | 149,179 |
| May 6, 2026 | 295.85 | 298.00 | 285.10 | 290.50 | 290.50 | -1.81% | 57,258 |
| May 5, 2026 | 300.60 | 303.00 | 293.20 | 295.85 | 295.85 | -2.57% | 40,620 |
| May 4, 2026 | 301.50 | 308.80 | 299.55 | 303.65 | 303.65 | 1.05% | 42,632 |
| Apr 30, 2026 | 317.80 | 317.80 | 291.20 | 300.50 | 300.50 | -5.44% | 81,718 |
| Apr 29, 2026 | 309.95 | 325.00 | 309.95 | 317.80 | 317.80 | 3.57% | 92,327 |
| Apr 28, 2026 | 299.50 | 324.45 | 299.45 | 306.85 | 306.85 | 3.16% | 161,532 |
| Apr 27, 2026 | 275.90 | 300.00 | 275.90 | 297.45 | 297.45 | 7.81% | 188,261 |
| Apr 24, 2026 | 269.00 | 285.00 | 255.05 | 275.90 | 275.90 | 4.00% | 70,318 |
| Apr 23, 2026 | 255.05 | 268.70 | 251.50 | 265.30 | 265.30 | 3.59% | 60,291 |
| Apr 22, 2026 | 256.65 | 262.95 | 241.40 | 256.10 | 256.10 | -0.21% | 55,057 |
| Apr 21, 2026 | 266.00 | 266.25 | 246.00 | 256.65 | 256.65 | -3.73% | 48,648 |