Protean eGov Technologies Limited (NSE:PROTEAN)
India · Delayed Price · Currency is INR 586.65
+0.95 (0.16%)
Jul 21, 2026, 12:10 PM IST
NSE:PROTEAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 579.00 | 590.00 | 575.45 | 585.70 | 585.70 | 0.65% | 111,574 |
| Jul 17, 2026 | 588.95 | 592.00 | 578.00 | 581.90 | 581.90 | -1.20% | 121,705 |
| Jul 16, 2026 | 593.00 | 605.45 | 587.50 | 588.95 | 588.95 | -0.36% | 123,285 |
| Jul 15, 2026 | 589.80 | 601.00 | 587.00 | 591.05 | 591.05 | 0.21% | 164,934 |
| Jul 14, 2026 | 599.00 | 602.95 | 586.00 | 589.80 | 589.80 | -1.54% | 185,925 |
| Jul 13, 2026 | 584.00 | 602.00 | 584.00 | 599.05 | 599.05 | 1.76% | 196,720 |
| Jul 10, 2026 | 584.80 | 600.95 | 584.05 | 588.70 | 588.70 | 1.56% | 285,613 |
| Jul 9, 2026 | 575.05 | 589.60 | 575.05 | 579.65 | 579.65 | 0.97% | 177,322 |
| Jul 8, 2026 | 584.85 | 590.60 | 570.05 | 574.10 | 574.10 | -2.67% | 188,543 |
| Jul 7, 2026 | 608.10 | 608.20 | 587.30 | 589.85 | 589.85 | -2.91% | 212,174 |
| Jul 6, 2026 | 605.00 | 621.15 | 589.25 | 607.50 | 607.50 | 1.44% | 576,691 |
| Jul 3, 2026 | 604.05 | 609.40 | 594.65 | 598.90 | 598.90 | -0.44% | 229,622 |
| Jul 2, 2026 | 589.40 | 612.95 | 588.80 | 601.55 | 601.55 | 2.06% | 411,068 |
| Jul 1, 2026 | 597.00 | 599.80 | 586.50 | 589.40 | 589.40 | -0.33% | 109,445 |
| Jun 30, 2026 | 593.00 | 599.80 | 585.10 | 591.35 | 591.35 | 0.03% | 148,076 |
| Jun 29, 2026 | 598.05 | 602.00 | 589.60 | 591.15 | 591.15 | -1.00% | 110,902 |
| Jun 25, 2026 | 609.80 | 613.70 | 595.60 | 597.10 | 597.10 | -1.68% | 229,240 |
| Jun 24, 2026 | 599.90 | 615.40 | 586.90 | 607.30 | 607.30 | 2.04% | 338,538 |
| Jun 23, 2026 | 618.00 | 618.00 | 593.00 | 595.15 | 595.15 | -2.75% | 345,535 |
| Jun 22, 2026 | 609.95 | 622.10 | 609.95 | 612.00 | 612.00 | 0.92% | 206,012 |
| Jun 19, 2026 | 622.85 | 635.00 | 600.00 | 606.45 | 606.45 | -2.90% | 886,268 |
| Jun 18, 2026 | 631.70 | 642.00 | 614.55 | 624.55 | 624.55 | -1.31% | 291,187 |
| Jun 17, 2026 | 637.95 | 644.80 | 630.10 | 632.85 | 632.85 | -0.28% | 162,830 |
| Jun 16, 2026 | 629.00 | 642.45 | 621.25 | 634.65 | 634.65 | 1.92% | 314,874 |
| Jun 15, 2026 | 625.00 | 635.90 | 616.85 | 622.70 | 622.70 | 0.86% | 350,417 |
| Jun 12, 2026 | 600.00 | 626.30 | 592.05 | 617.40 | 617.40 | 5.06% | 382,071 |
| Jun 11, 2026 | 605.00 | 605.00 | 585.40 | 587.65 | 587.65 | -2.51% | 151,439 |
| Jun 10, 2026 | 612.95 | 613.95 | 600.00 | 602.80 | 602.80 | -1.34% | 161,856 |
| Jun 9, 2026 | 600.15 | 616.00 | 596.05 | 611.00 | 611.00 | 2.66% | 184,625 |
| Jun 8, 2026 | 609.95 | 611.80 | 592.80 | 595.15 | 595.15 | -3.48% | 224,774 |
| Jun 5, 2026 | 629.00 | 634.15 | 614.00 | 616.60 | 616.60 | -1.66% | 228,519 |
| Jun 4, 2026 | 591.05 | 639.00 | 586.05 | 627.00 | 627.00 | 6.13% | 951,569 |
| Jun 3, 2026 | 599.25 | 603.00 | 577.35 | 590.80 | 590.80 | -1.41% | 304,299 |
| Jun 2, 2026 | 596.00 | 614.80 | 596.00 | 599.25 | 599.25 | -0.22% | 393,176 |
| Jun 1, 2026 | 622.05 | 625.00 | 595.50 | 600.60 | 600.60 | -3.18% | 260,479 |
| May 29, 2026 | 639.00 | 640.00 | 615.20 | 620.35 | 620.35 | -2.76% | 299,272 |
| May 27, 2026 | 627.30 | 648.85 | 625.50 | 637.95 | 637.95 | 1.70% | 581,296 |
| May 26, 2026 | 631.00 | 637.70 | 625.50 | 627.30 | 627.30 | -0.57% | 363,624 |
| May 25, 2026 | 651.95 | 657.85 | 628.10 | 630.90 | 630.90 | -2.56% | 694,325 |
| May 22, 2026 | 689.95 | 696.75 | 640.00 | 647.50 | 647.50 | -1.02% | 5,513,408 |
| May 21, 2026 | 601.00 | 654.20 | 601.00 | 654.20 | 654.20 | 19.99% | 4,592,822 |
| May 20, 2026 | 547.80 | 551.70 | 535.55 | 545.20 | 545.20 | -0.61% | 161,638 |
| May 19, 2026 | 532.00 | 559.00 | 531.95 | 548.55 | 548.55 | 4.08% | 310,280 |
| May 18, 2026 | 530.00 | 531.00 | 515.10 | 527.05 | 527.05 | -0.74% | 150,008 |
| May 15, 2026 | 535.00 | 541.90 | 528.75 | 531.00 | 531.00 | -0.40% | 154,733 |
| May 14, 2026 | 542.60 | 543.80 | 522.90 | 533.15 | 533.15 | -0.52% | 159,412 |
| May 13, 2026 | 537.30 | 541.40 | 530.80 | 535.95 | 535.95 | 0.51% | 174,626 |
| May 12, 2026 | 561.50 | 564.95 | 530.00 | 533.25 | 533.25 | -5.02% | 353,608 |
| May 11, 2026 | 584.00 | 584.00 | 559.00 | 561.45 | 561.45 | -4.46% | 334,612 |
| May 8, 2026 | 596.95 | 601.05 | 582.55 | 587.65 | 587.65 | -2.29% | 375,033 |