Protean eGov Technologies Limited (NSE:PROTEAN)
India · Delayed Price · Currency is INR 717.35
+47.20 (7.04%)
Nov 11, 2026, 2:30 PM IST
NSE:PROTEAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 680.00 | 726.75 | 675.00 | 717.35 | 717.35 | 7.04% | 1,247,344 |
| Nov 9, 2026 | 668.00 | 682.95 | 655.35 | 670.15 | 670.15 | 0.37% | 226,349 |
| Nov 8, 2026 | 678.00 | 680.00 | 655.00 | 667.70 | 667.70 | 0.71% | 120,192 |
| Nov 6, 2026 | 624.45 | 681.10 | 624.45 | 663.00 | 663.00 | -1.71% | 582,844 |
| Nov 5, 2026 | 661.05 | 684.00 | 661.00 | 674.55 | 674.55 | 2.62% | 439,758 |
| Nov 4, 2026 | 610.10 | 670.70 | 607.55 | 657.30 | 657.30 | 7.62% | 843,909 |
| Nov 3, 2026 | 620.55 | 641.25 | 609.45 | 610.75 | 610.75 | 0.24% | 523,461 |
| Nov 2, 2026 | 639.50 | 641.90 | 607.00 | 609.30 | 609.30 | -3.40% | 435,120 |
| Oct 30, 2026 | 631.30 | 650.00 | 615.00 | 630.75 | 630.75 | -0.21% | 560,246 |
| Oct 29, 2026 | 600.30 | 643.00 | 600.30 | 632.10 | 632.10 | 5.64% | 614,355 |
| Oct 28, 2026 | 601.00 | 606.70 | 596.10 | 598.35 | 598.35 | -0.99% | 108,582 |
| Oct 27, 2026 | 613.00 | 615.45 | 594.30 | 604.35 | 604.35 | -0.93% | 181,984 |
| Oct 26, 2026 | 590.00 | 623.40 | 583.10 | 610.05 | 610.05 | 3.48% | 278,016 |
| Oct 23, 2026 | 606.20 | 608.00 | 582.00 | 589.55 | 589.55 | -2.32% | 288,664 |
| Oct 22, 2026 | 617.85 | 620.00 | 591.10 | 603.55 | 603.55 | -3.45% | 343,369 |
| Oct 21, 2026 | 617.35 | 632.00 | 617.35 | 625.10 | 625.10 | 1.26% | 372,283 |
| Oct 19, 2026 | 629.70 | 631.20 | 608.00 | 617.35 | 617.35 | -2.19% | 258,243 |
| Oct 16, 2026 | 645.10 | 652.00 | 628.55 | 631.20 | 631.20 | -1.74% | 225,055 |
| Oct 15, 2026 | 666.00 | 667.00 | 640.00 | 642.40 | 642.40 | -3.39% | 276,784 |
| Oct 14, 2026 | 636.00 | 667.40 | 630.20 | 664.95 | 664.95 | 4.73% | 501,772 |
| Oct 13, 2026 | 630.00 | 649.65 | 619.10 | 634.90 | 634.90 | 0.83% | 294,450 |
| Oct 12, 2026 | 643.80 | 647.00 | 626.00 | 629.70 | 629.70 | -1.71% | 268,949 |
| Oct 9, 2026 | 638.70 | 656.80 | 637.30 | 640.65 | 640.65 | 0.31% | 284,551 |
| Oct 8, 2026 | 669.95 | 672.40 | 635.00 | 638.70 | 638.70 | -4.66% | 559,800 |
| Oct 7, 2026 | 685.00 | 696.00 | 666.95 | 669.95 | 669.95 | -2.80% | 469,531 |
| Oct 6, 2026 | 642.10 | 699.00 | 631.60 | 689.25 | 689.25 | 7.86% | 1,283,331 |
| Oct 5, 2026 | 643.00 | 657.65 | 635.00 | 639.05 | 639.05 | -0.11% | 346,309 |
| Oct 1, 2026 | 657.60 | 677.95 | 630.85 | 639.75 | 639.75 | -2.97% | 610,264 |
| Sep 30, 2026 | 666.65 | 684.40 | 651.65 | 659.30 | 659.30 | -1.10% | 574,562 |
| Sep 29, 2026 | 690.00 | 699.40 | 661.35 | 666.65 | 666.65 | -3.59% | 859,577 |
| Sep 28, 2026 | 690.70 | 719.00 | 675.00 | 691.50 | 691.50 | 0.12% | 2,689,437 |
| Sep 25, 2026 | 643.00 | 695.15 | 627.00 | 690.70 | 690.70 | 7.59% | 3,560,004 |
| Sep 24, 2026 | 634.75 | 670.35 | 622.20 | 641.95 | 641.95 | 0.90% | 2,739,934 |
| Sep 23, 2026 | 629.20 | 645.00 | 605.20 | 636.20 | 636.20 | 2.51% | 1,881,519 |
| Sep 22, 2026 | 575.00 | 656.90 | 568.35 | 620.65 | 620.65 | 5.49% | 14,817,622 |
| Sep 21, 2026 | 493.00 | 588.35 | 491.50 | 588.35 | 588.35 | 20.00% | 7,996,314 |
| Sep 18, 2026 | 492.00 | 495.00 | 487.30 | 490.30 | 490.30 | 0.28% | 138,117 |
| Sep 17, 2026 | 485.35 | 496.00 | 485.35 | 488.95 | 488.95 | 0.74% | 84,841 |
| Sep 16, 2026 | 488.00 | 500.30 | 484.10 | 485.35 | 485.35 | -0.72% | 257,806 |
| Sep 15, 2026 | 492.40 | 501.90 | 485.20 | 488.85 | 488.85 | -0.71% | 234,669 |
| Sep 11, 2026 | 492.00 | 502.00 | 486.35 | 492.35 | 492.35 | -0.08% | 194,728 |
| Sep 10, 2026 | 495.95 | 499.05 | 483.55 | 492.75 | 492.75 | -0.12% | 207,573 |
| Sep 9, 2026 | 499.65 | 499.85 | 491.05 | 493.35 | 493.35 | -1.26% | 135,622 |
| Sep 8, 2026 | 513.00 | 514.85 | 498.00 | 499.65 | 499.65 | -3.06% | 211,683 |
| Sep 7, 2026 | 496.30 | 517.75 | 493.20 | 515.40 | 515.40 | 3.85% | 393,890 |
| Sep 4, 2026 | 497.00 | 503.00 | 489.35 | 496.30 | 496.30 | 0.30% | 385,965 |
| Sep 3, 2026 | 500.00 | 504.75 | 493.00 | 494.80 | 494.80 | -0.57% | 291,982 |
| Sep 2, 2026 | 510.00 | 511.00 | 496.20 | 497.65 | 497.65 | -2.40% | 320,935 |
| Sep 1, 2026 | 524.30 | 525.00 | 507.20 | 509.90 | 509.90 | -2.10% | 242,188 |
| Aug 31, 2026 | 538.75 | 538.75 | 519.75 | 520.85 | 520.85 | -3.50% | 267,912 |