Protean eGov Technologies Limited (NSE:PROTEAN)
India · Delayed Price · Currency is INR 906.20
+12.50 (1.40%)
At close: Sep 24, 2025
Protean eGov Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 894.90 | 939.80 | 893.60 | 906.50 | 906.50 | 1.42% | 1,326,509 |
| Sep 23, 2025 | 890.80 | 901.75 | 882.00 | 893.85 | 893.85 | 1.12% | 294,200 |
| Sep 22, 2025 | 901.00 | 903.90 | 882.00 | 883.95 | 883.95 | -2.42% | 346,846 |
| Sep 19, 2025 | 917.00 | 917.00 | 902.00 | 905.85 | 905.85 | -0.88% | 203,412 |
| Sep 18, 2025 | 906.00 | 920.90 | 902.00 | 913.85 | 913.85 | 1.20% | 369,270 |
| Sep 17, 2025 | 914.80 | 914.80 | 900.00 | 903.00 | 903.00 | -0.91% | 181,226 |
| Sep 16, 2025 | 907.10 | 931.15 | 905.00 | 911.30 | 911.30 | 0.70% | 468,155 |
| Sep 15, 2025 | 896.00 | 913.90 | 892.40 | 905.00 | 905.00 | 1.24% | 328,868 |
| Sep 12, 2025 | 900.00 | 906.75 | 888.00 | 893.90 | 893.90 | -0.23% | 391,383 |
| Sep 11, 2025 | 917.60 | 917.60 | 891.05 | 895.95 | 895.95 | -1.88% | 283,492 |
| Sep 10, 2025 | 915.00 | 932.90 | 908.10 | 913.15 | 913.15 | 0.59% | 573,652 |
| Sep 9, 2025 | 904.00 | 922.95 | 890.45 | 907.75 | 907.75 | 0.87% | 745,241 |
| Sep 8, 2025 | 882.90 | 913.95 | 875.75 | 899.90 | 899.90 | 2.37% | 606,890 |
| Sep 5, 2025 | 898.00 | 901.95 | 877.20 | 879.05 | 879.05 | -2.21% | 400,487 |
| Sep 4, 2025 | 918.95 | 923.00 | 895.35 | 898.95 | 898.95 | -1.33% | 530,513 |
| Sep 3, 2025 | 890.60 | 945.50 | 890.60 | 911.10 | 911.10 | 2.43% | 2,248,013 |
| Sep 2, 2025 | 871.00 | 912.30 | 862.75 | 889.50 | 889.50 | 2.59% | 1,548,270 |
| Sep 1, 2025 | 871.00 | 876.90 | 862.65 | 867.05 | 867.05 | -0.09% | 505,218 |
| Aug 29, 2025 | 889.85 | 889.90 | 865.00 | 867.80 | 867.80 | -3.24% | 762,210 |
| Aug 28, 2025 | 892.90 | 913.20 | 875.00 | 896.85 | 886.85 | 1.53% | 2,828,909 |
| Aug 26, 2025 | 870.45 | 918.00 | 870.45 | 883.35 | 873.50 | 7.82% | 12,507,830 |
| Aug 25, 2025 | 857.00 | 861.25 | 815.00 | 819.30 | 810.17 | -3.74% | 621,614 |
| Aug 22, 2025 | 848.80 | 866.00 | 838.40 | 851.10 | 841.61 | 0.49% | 731,666 |
| Aug 21, 2025 | 865.00 | 871.50 | 842.75 | 846.95 | 837.51 | -3.34% | 1,386,893 |
| Aug 20, 2025 | 755.20 | 908.25 | 753.75 | 876.20 | 866.43 | 15.76% | 8,017,331 |
| Aug 19, 2025 | 750.00 | 759.20 | 742.75 | 756.90 | 748.46 | 1.45% | 191,778 |
| Aug 18, 2025 | 745.00 | 751.50 | 738.00 | 746.10 | 737.78 | 1.34% | 240,497 |
| Aug 14, 2025 | 739.50 | 748.70 | 732.50 | 736.25 | 728.04 | 0.38% | 254,959 |
| Aug 13, 2025 | 719.75 | 741.90 | 717.50 | 733.45 | 725.27 | 1.90% | 557,354 |
| Aug 12, 2025 | 724.00 | 730.80 | 716.05 | 719.75 | 711.73 | -0.42% | 227,479 |
| Aug 11, 2025 | 742.95 | 746.70 | 719.95 | 722.80 | 714.74 | -2.89% | 362,146 |
| Aug 8, 2025 | 774.00 | 777.40 | 740.10 | 744.30 | 736.00 | -3.66% | 403,426 |
| Aug 7, 2025 | 764.25 | 786.20 | 756.40 | 772.60 | 763.99 | 1.70% | 472,505 |
| Aug 6, 2025 | 763.55 | 772.90 | 752.50 | 759.70 | 751.23 | -0.28% | 217,128 |
| Aug 5, 2025 | 772.00 | 780.00 | 756.00 | 761.85 | 753.36 | -0.92% | 226,212 |
| Aug 4, 2025 | 785.00 | 788.00 | 767.00 | 768.95 | 760.38 | -1.92% | 333,113 |
| Aug 1, 2025 | 787.60 | 794.00 | 782.10 | 784.00 | 775.26 | -0.23% | 149,661 |
| Jul 31, 2025 | 785.70 | 797.05 | 783.00 | 785.80 | 777.04 | -1.24% | 176,152 |
| Jul 30, 2025 | 805.00 | 814.00 | 793.00 | 795.70 | 786.83 | -1.15% | 189,801 |
| Jul 29, 2025 | 787.10 | 809.90 | 782.00 | 804.95 | 795.98 | 2.00% | 281,851 |
| Jul 28, 2025 | 796.65 | 800.70 | 780.80 | 789.15 | 780.35 | -0.95% | 208,997 |
| Jul 25, 2025 | 807.65 | 818.40 | 792.95 | 796.70 | 787.82 | -1.79% | 300,548 |
| Jul 24, 2025 | 834.95 | 834.95 | 806.00 | 811.25 | 802.20 | -2.37% | 325,701 |
| Jul 23, 2025 | 794.65 | 835.45 | 793.00 | 830.95 | 821.69 | 5.21% | 1,126,011 |
| Jul 22, 2025 | 784.90 | 793.70 | 782.00 | 789.80 | 780.99 | 1.12% | 261,787 |
| Jul 21, 2025 | 797.60 | 799.60 | 780.00 | 781.05 | 772.34 | -2.00% | 381,982 |
| Jul 18, 2025 | 810.00 | 810.00 | 794.45 | 797.00 | 788.11 | -0.67% | 303,699 |
| Jul 17, 2025 | 820.00 | 823.50 | 800.00 | 802.40 | 793.45 | -1.39% | 501,939 |
| Jul 16, 2025 | 792.00 | 841.95 | 792.00 | 813.75 | 804.68 | 2.66% | 1,105,305 |
| Jul 15, 2025 | 799.90 | 812.60 | 790.10 | 792.65 | 783.81 | 0.34% | 590,703 |