Protean eGov Technologies Limited (NSE:PROTEAN)
India · Delayed Price · Currency is INR 744.70
-28.35 (-3.67%)
At close: Aug 8, 2025, 3:30 PM IST
Protean eGov Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 773.15 | 776.90 | 741.40 | 744.70 | - | -3.67% | 75,816 |
| Aug 7, 2025 | 766.70 | 786.00 | 756.25 | 773.05 | - | 1.82% | 68,374 |
| Aug 6, 2025 | 760.70 | 773.10 | 752.50 | 759.20 | - | -0.43% | 95,959 |
| Aug 5, 2025 | 774.00 | 779.20 | 756.00 | 762.45 | - | -0.92% | 49,996 |
| Aug 4, 2025 | 787.95 | 787.95 | 767.00 | 769.55 | - | -1.84% | 30,243 |
| Aug 1, 2025 | 786.75 | 794.40 | 782.55 | 783.95 | - | -0.17% | 32,676 |
| Jul 31, 2025 | 785.00 | 796.30 | 782.95 | 785.30 | - | -1.49% | 34,958 |
| Jul 30, 2025 | 805.10 | 814.40 | 793.00 | 797.20 | - | -0.98% | 38,410 |
| Jul 29, 2025 | 786.25 | 810.35 | 782.00 | 805.10 | - | 2.01% | 65,898 |
| Jul 28, 2025 | 790.20 | 799.10 | 781.55 | 789.20 | - | -0.95% | 38,127 |
| Jul 25, 2025 | 814.75 | 818.00 | 793.00 | 796.80 | - | -1.71% | 30,666 |
| Jul 24, 2025 | 834.05 | 834.05 | 806.55 | 810.70 | - | -2.44% | 60,803 |
| Jul 23, 2025 | 796.45 | 834.20 | 793.00 | 830.95 | - | 5.22% | 115,240 |
| Jul 22, 2025 | 782.65 | 794.45 | 782.65 | 789.70 | - | 1.03% | 53,393 |
| Jul 21, 2025 | 793.30 | 799.35 | 780.30 | 781.65 | - | -1.94% | 81,868 |
| Jul 18, 2025 | 809.00 | 809.00 | 794.90 | 797.10 | - | -0.64% | 32,835 |
| Jul 17, 2025 | 823.90 | 824.35 | 800.15 | 802.25 | - | -1.41% | 71,883 |
| Jul 16, 2025 | 792.00 | 841.00 | 792.00 | 813.75 | - | 2.60% | 235,753 |
| Jul 15, 2025 | 795.05 | 814.00 | 790.20 | 793.15 | - | 0.37% | 101,435 |
| Jul 14, 2025 | 810.10 | 811.00 | 785.50 | 790.20 | - | -2.40% | 87,193 |
| Jul 11, 2025 | 833.35 | 836.90 | 807.65 | 809.65 | - | -2.37% | 83,311 |
| Jul 10, 2025 | 819.95 | 843.45 | 807.30 | 829.30 | - | 1.62% | 88,255 |
| Jul 9, 2025 | 827.75 | 832.35 | 812.30 | 816.10 | - | -0.90% | 38,527 |
| Jul 8, 2025 | 829.35 | 834.25 | 820.45 | 823.50 | - | -0.63% | 35,320 |
| Jul 7, 2025 | 845.15 | 848.25 | 828.00 | 828.70 | - | -1.94% | 65,039 |
| Jul 4, 2025 | 849.85 | 854.20 | 840.30 | 845.10 | - | 0.09% | 32,079 |
| Jul 3, 2025 | 857.75 | 860.60 | 841.65 | 844.30 | - | -1.08% | 63,811 |
| Jul 2, 2025 | 875.85 | 875.85 | 850.50 | 853.50 | - | -2.08% | 77,598 |
| Jul 1, 2025 | 883.95 | 888.00 | 865.40 | 871.65 | - | -0.77% | 61,778 |
| Jun 30, 2025 | 864.80 | 891.90 | 864.80 | 878.40 | - | 2.22% | 82,192 |
| Jun 27, 2025 | 861.90 | 869.60 | 855.10 | 859.35 | - | 0.21% | 63,122 |
| Jun 26, 2025 | 869.80 | 872.95 | 855.05 | 857.55 | - | -0.39% | 69,788 |
| Jun 25, 2025 | 862.65 | 895.00 | 858.80 | 860.90 | - | -0.07% | 113,386 |
| Jun 24, 2025 | 878.95 | 886.95 | 859.00 | 861.50 | - | -1.19% | 70,604 |
| Jun 23, 2025 | 885.00 | 889.30 | 871.10 | 871.90 | - | -1.74% | 41,896 |
| Jun 20, 2025 | 889.05 | 897.50 | 876.05 | 887.35 | - | -0.17% | 135,859 |
| Jun 19, 2025 | 922.95 | 923.30 | 884.45 | 888.85 | - | -3.03% | 77,512 |
| Jun 18, 2025 | 937.90 | 937.90 | 915.00 | 916.65 | - | -1.93% | 64,566 |
| Jun 17, 2025 | 945.00 | 950.00 | 930.00 | 934.65 | - | -0.92% | 66,906 |
| Jun 16, 2025 | 953.05 | 957.90 | 940.05 | 943.35 | - | -1.03% | 68,078 |
| Jun 13, 2025 | 945.30 | 959.35 | 935.55 | 953.20 | - | -0.06% | 77,867 |
| Jun 12, 2025 | 977.80 | 977.85 | 951.50 | 953.75 | - | -2.29% | 59,787 |
| Jun 11, 2025 | 987.55 | 994.60 | 970.50 | 976.15 | - | -0.66% | 112,551 |
| Jun 10, 2025 | 990.05 | 1,009.00 | 980.00 | 982.65 | - | 3.26% | 239,774 |
| Jun 9, 2025 | 957.40 | 967.45 | 949.80 | 951.65 | - | 0.12% | 74,532 |
| Jun 6, 2025 | 952.55 | 959.80 | 944.00 | 950.50 | - | 0.01% | 74,900 |
| Jun 5, 2025 | 959.80 | 971.10 | 947.10 | 950.45 | - | 0.08% | 55,995 |
| Jun 4, 2025 | 951.80 | 958.45 | 945.00 | 949.70 | - | -0.04% | 60,455 |
| Jun 3, 2025 | 969.75 | 969.75 | 945.65 | 950.05 | - | -0.73% | 66,855 |
| Jun 2, 2025 | 970.05 | 980.95 | 950.75 | 957.05 | - | -0.54% | 89,871 |