Protean eGov Technologies Limited (NSE:PROTEAN)
India · Delayed Price · Currency is INR 610.10
-14.70 (-2.35%)
Feb 19, 2026, 3:30 PM IST
Protean eGov Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 627.30 | 635.95 | 621.45 | 624.80 | 624.80 | -0.29% | 168,006 |
| Feb 17, 2026 | 622.00 | 639.20 | 615.70 | 626.60 | 626.60 | 1.41% | 295,943 |
| Feb 16, 2026 | 629.20 | 637.30 | 616.75 | 617.90 | 617.90 | -2.48% | 180,876 |
| Feb 13, 2026 | 648.00 | 648.00 | 628.60 | 633.60 | 633.60 | -2.67% | 217,883 |
| Feb 12, 2026 | 651.00 | 686.80 | 639.55 | 651.00 | 651.00 | 1.06% | 998,837 |
| Feb 11, 2026 | 664.00 | 664.00 | 640.25 | 644.20 | 644.20 | -2.09% | 199,583 |
| Feb 10, 2026 | 669.90 | 688.90 | 655.00 | 657.95 | 657.95 | -0.98% | 527,350 |
| Feb 9, 2026 | 625.00 | 678.80 | 622.45 | 664.45 | 664.45 | 7.13% | 939,467 |
| Feb 6, 2026 | 621.00 | 625.00 | 611.25 | 620.20 | 620.20 | -0.52% | 99,597 |
| Feb 5, 2026 | 642.25 | 642.55 | 620.05 | 623.45 | 623.45 | -3.00% | 157,328 |
| Feb 4, 2026 | 615.30 | 648.00 | 611.80 | 642.75 | 642.75 | 4.46% | 293,179 |
| Feb 3, 2026 | 627.65 | 628.00 | 610.20 | 615.30 | 615.30 | 1.69% | 184,779 |
| Feb 2, 2026 | 605.00 | 608.85 | 590.40 | 605.05 | 605.05 | -0.51% | 146,138 |
| Feb 1, 2026 | 610.00 | 621.80 | 603.70 | 608.15 | 608.15 | -0.24% | 153,616 |
| Jan 30, 2026 | 616.95 | 620.00 | 605.80 | 609.60 | 609.60 | -1.95% | 171,659 |
| Jan 29, 2026 | 611.00 | 627.35 | 609.75 | 621.75 | 621.75 | 2.14% | 280,792 |
| Jan 28, 2026 | 607.15 | 618.00 | 604.20 | 608.70 | 608.70 | 0.26% | 333,195 |
| Jan 27, 2026 | 609.35 | 616.90 | 597.90 | 607.10 | 607.10 | -0.36% | 408,491 |
| Jan 23, 2026 | 642.20 | 645.65 | 607.65 | 609.30 | 609.30 | -4.98% | 473,519 |
| Jan 22, 2026 | 648.90 | 654.95 | 634.60 | 641.20 | 641.20 | -0.91% | 575,107 |
| Jan 21, 2026 | 653.35 | 668.25 | 639.10 | 647.10 | 647.10 | -1.45% | 456,450 |
| Jan 20, 2026 | 685.00 | 687.15 | 653.10 | 656.60 | 656.60 | -4.15% | 298,932 |
| Jan 19, 2026 | 693.00 | 701.55 | 683.00 | 685.05 | 685.05 | -2.50% | 215,914 |
| Jan 16, 2026 | 704.20 | 718.00 | 701.00 | 702.65 | 702.65 | 0.20% | 107,500 |
| Jan 14, 2026 | 708.90 | 712.65 | 697.55 | 701.25 | 701.25 | -1.36% | 135,790 |
| Jan 13, 2026 | 717.50 | 720.75 | 705.55 | 710.90 | 710.90 | 0.47% | 122,024 |
| Jan 12, 2026 | 719.05 | 719.80 | 697.60 | 707.55 | 707.55 | -1.43% | 209,156 |
| Jan 9, 2026 | 737.90 | 737.90 | 717.00 | 717.80 | 717.80 | -2.85% | 172,166 |
| Jan 8, 2026 | 752.00 | 754.70 | 737.00 | 738.85 | 738.85 | -1.57% | 162,077 |
| Jan 7, 2026 | 751.00 | 760.00 | 748.15 | 750.65 | 750.65 | -0.15% | 92,012 |
| Jan 6, 2026 | 765.15 | 767.90 | 750.00 | 751.75 | 751.75 | -1.75% | 116,687 |
| Jan 5, 2026 | 771.95 | 776.40 | 761.00 | 765.15 | 765.15 | -0.49% | 105,384 |
| Jan 2, 2026 | 756.80 | 772.30 | 752.55 | 768.90 | 768.90 | 2.30% | 172,711 |
| Jan 1, 2026 | 757.00 | 760.25 | 748.10 | 751.60 | 751.60 | -0.49% | 141,392 |
| Dec 31, 2025 | 742.90 | 773.90 | 742.90 | 755.30 | 755.30 | 1.98% | 416,699 |
| Dec 30, 2025 | 761.05 | 766.90 | 736.80 | 740.65 | 740.65 | -2.79% | 321,663 |
| Dec 29, 2025 | 769.90 | 774.00 | 752.05 | 761.90 | 761.90 | -1.30% | 398,096 |
| Dec 26, 2025 | 776.45 | 780.85 | 770.10 | 771.95 | 771.95 | -0.68% | 81,560 |
| Dec 24, 2025 | 779.90 | 789.00 | 775.00 | 777.20 | 777.20 | -0.58% | 97,834 |
| Dec 23, 2025 | 775.90 | 787.40 | 772.50 | 781.75 | 781.75 | 0.85% | 124,006 |
| Dec 22, 2025 | 761.10 | 782.00 | 761.10 | 775.15 | 775.15 | 1.86% | 132,752 |
| Dec 19, 2025 | 773.50 | 776.55 | 757.25 | 761.00 | 761.00 | -1.38% | 303,763 |
| Dec 18, 2025 | 782.00 | 782.95 | 770.30 | 771.65 | 771.65 | -1.56% | 119,719 |
| Dec 17, 2025 | 794.00 | 799.35 | 777.70 | 783.90 | 783.90 | -0.62% | 202,504 |
| Dec 16, 2025 | 779.30 | 796.10 | 775.15 | 788.80 | 788.80 | 0.90% | 236,184 |
| Dec 15, 2025 | 771.00 | 807.90 | 767.10 | 781.80 | 781.80 | 1.31% | 277,043 |
| Dec 12, 2025 | 776.00 | 788.25 | 769.25 | 771.70 | 771.70 | -0.31% | 126,807 |
| Dec 11, 2025 | 775.40 | 778.50 | 765.00 | 774.10 | 774.10 | -0.01% | 114,724 |
| Dec 10, 2025 | 773.10 | 793.00 | 770.60 | 774.15 | 774.15 | 0.24% | 124,797 |
| Dec 9, 2025 | 768.00 | 784.00 | 755.00 | 772.30 | 772.30 | 0.45% | 216,315 |