Protean eGov Technologies Limited (NSE:PROTEAN)
India · Delayed Price · Currency is INR 489.75
-1.20 (-0.24%)
Apr 2, 2026, 3:30 PM IST
NSE:PROTEAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 479.90 | 493.45 | 471.10 | 489.75 | 489.75 | -0.24% | 250,513 |
| Apr 1, 2026 | 460.45 | 495.00 | 458.80 | 490.95 | 490.95 | 9.98% | 542,976 |
| Mar 30, 2026 | 478.00 | 480.10 | 444.00 | 446.40 | 446.40 | -7.30% | 842,601 |
| Mar 27, 2026 | 495.00 | 499.15 | 473.95 | 481.55 | 481.55 | -3.05% | 951,464 |
| Mar 25, 2026 | 502.40 | 510.30 | 494.10 | 496.70 | 496.70 | 0.03% | 514,295 |
| Mar 24, 2026 | 495.95 | 507.40 | 490.00 | 496.55 | 496.55 | 0.63% | 615,196 |
| Mar 23, 2026 | 515.00 | 518.10 | 490.10 | 493.45 | 493.45 | -5.51% | 445,592 |
| Mar 20, 2026 | 515.05 | 530.70 | 513.60 | 522.20 | 522.20 | 1.69% | 360,613 |
| Mar 19, 2026 | 525.00 | 530.85 | 510.60 | 513.50 | 513.50 | -3.31% | 262,515 |
| Mar 18, 2026 | 515.00 | 537.65 | 514.95 | 531.10 | 531.10 | 3.82% | 346,228 |
| Mar 17, 2026 | 525.00 | 529.45 | 510.00 | 511.55 | 511.55 | -2.53% | 448,364 |
| Mar 16, 2026 | 527.00 | 530.00 | 511.00 | 524.85 | 524.85 | 0.25% | 519,722 |
| Mar 13, 2026 | 547.00 | 549.85 | 521.00 | 523.55 | 523.55 | -5.02% | 468,275 |
| Mar 12, 2026 | 532.00 | 562.60 | 524.00 | 551.20 | 551.20 | 3.09% | 676,287 |
| Mar 11, 2026 | 540.90 | 553.05 | 529.70 | 534.70 | 534.70 | 0.38% | 535,664 |
| Mar 10, 2026 | 536.00 | 542.50 | 527.00 | 532.65 | 532.65 | 0.23% | 589,547 |
| Mar 9, 2026 | 537.00 | 540.15 | 522.90 | 531.45 | 531.45 | -1.70% | 530,061 |
| Mar 6, 2026 | 545.00 | 559.90 | 539.00 | 540.65 | 540.65 | -0.93% | 350,663 |
| Mar 5, 2026 | 559.00 | 563.80 | 541.05 | 545.70 | 545.70 | -1.15% | 376,143 |
| Mar 4, 2026 | 565.40 | 568.60 | 551.00 | 552.05 | 552.05 | -3.02% | 276,533 |
| Mar 2, 2026 | 565.00 | 580.50 | 560.10 | 569.25 | 569.25 | -3.53% | 358,647 |
| Feb 27, 2026 | 599.00 | 605.90 | 588.05 | 590.10 | 590.10 | -1.33% | 177,629 |
| Feb 26, 2026 | 584.95 | 615.00 | 584.10 | 598.05 | 598.05 | 2.60% | 415,098 |
| Feb 25, 2026 | 594.00 | 605.50 | 580.00 | 582.90 | 582.90 | -1.87% | 313,406 |
| Feb 24, 2026 | 601.05 | 602.95 | 588.50 | 594.00 | 594.00 | -1.44% | 252,043 |
| Feb 23, 2026 | 611.10 | 614.00 | 601.00 | 602.70 | 602.70 | -1.06% | 208,950 |
| Feb 20, 2026 | 612.55 | 616.30 | 604.60 | 609.15 | 609.15 | -0.56% | 195,368 |
| Feb 19, 2026 | 625.00 | 629.00 | 610.10 | 612.55 | 612.55 | -1.96% | 167,065 |
| 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 |