Protean eGov Technologies Limited (NSE:PROTEAN)
India flag India · Delayed Price · Currency is INR
902.55
+35.40 (4.08%)
Last updated: Sep 2, 2025, 12:17 PM IST

Protean eGov Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 2025893.90945.00891.55933.00-4.83%477,432
Sep 2, 2025872.95911.90862.75890.05-2.64%228,521
Sep 1, 2025870.05875.90863.45867.15--0.06%50,713
Aug 29, 2025890.95890.95865.05867.65--3.22%82,091
Aug 28, 2025893.95912.95875.00896.50-1.52%230,435
Aug 26, 2025870.05918.50870.05883.05-7.93%1,357,201
Aug 25, 2025859.60859.60815.15818.20--3.93%91,407
Aug 22, 2025848.95866.20839.00851.65-0.45%106,954
Aug 21, 2025865.95872.00842.40847.85--3.32%352,556
Aug 20, 2025755.55908.25751.95876.95-15.86%1,414,959
Aug 19, 2025750.80759.30742.60756.90-1.41%31,580
Aug 18, 2025740.40750.00738.05746.35-1.36%47,793
Aug 14, 2025737.90749.00732.45736.30-0.48%25,607
Aug 13, 2025720.20741.45717.20732.80-1.81%75,266
Aug 12, 2025724.00730.75716.50719.80--0.44%54,945
Aug 11, 2025742.65747.85720.30723.00--2.91%66,332
Aug 8, 2025773.15776.90741.40744.70--3.67%75,816
Aug 7, 2025766.70786.00756.25773.05-1.82%68,374
Aug 6, 2025760.70773.10752.50759.20--0.43%95,959
Aug 5, 2025774.00779.20756.00762.45--0.92%49,996
Aug 4, 2025787.95787.95767.00769.55--1.84%30,243
Aug 1, 2025786.75794.40782.55783.95--0.17%32,676
Jul 31, 2025785.00796.30782.95785.30--1.49%34,958
Jul 30, 2025805.10814.40793.00797.20--0.98%38,410
Jul 29, 2025786.25810.35782.00805.10-2.01%65,898
Jul 28, 2025790.20799.10781.55789.20--0.95%38,127
Jul 25, 2025814.75818.00793.00796.80--1.71%30,666
Jul 24, 2025834.05834.05806.55810.70--2.44%60,803
Jul 23, 2025796.45834.20793.00830.95-5.22%115,240
Jul 22, 2025782.65794.45782.65789.70-1.03%53,393
Jul 21, 2025793.30799.35780.30781.65--1.94%81,868
Jul 18, 2025809.00809.00794.90797.10--0.64%32,835
Jul 17, 2025823.90824.35800.15802.25--1.41%71,883
Jul 16, 2025792.00841.00792.00813.75-2.60%235,753
Jul 15, 2025795.05814.00790.20793.15-0.37%101,435
Jul 14, 2025810.10811.00785.50790.20--2.40%87,193
Jul 11, 2025833.35836.90807.65809.65--2.37%83,311
Jul 10, 2025819.95843.45807.30829.30-1.62%88,255
Jul 9, 2025827.75832.35812.30816.10--0.90%38,527
Jul 8, 2025829.35834.25820.45823.50--0.63%35,320
Jul 7, 2025845.15848.25828.00828.70--1.94%65,039
Jul 4, 2025849.85854.20840.30845.10-0.09%32,079
Jul 3, 2025857.75860.60841.65844.30--1.08%63,811
Jul 2, 2025875.85875.85850.50853.50--2.08%77,598
Jul 1, 2025883.95888.00865.40871.65--0.77%61,778
Jun 30, 2025864.80891.90864.80878.40-2.22%82,192
Jun 27, 2025861.90869.60855.10859.35-0.21%63,122
Jun 26, 2025869.80872.95855.05857.55--0.39%69,788
Jun 25, 2025862.65895.00858.80860.90--0.07%113,386
Jun 24, 2025878.95886.95859.00861.50--1.19%70,604