Protean eGov Technologies Limited (NSE:PROTEAN)
India · Delayed Price · Currency is INR 645.10
+8.90 (1.40%)
Sep 24, 2026, 2:45 PM IST
NSE:PROTEAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 634.75 | 670.35 | 622.20 | 645.35 | - | 1.44% | 2,415,146 |
| 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 |
| Aug 28, 2026 | 548.00 | 554.00 | 537.65 | 539.75 | 539.75 | -1.31% | 283,361 |
| Aug 27, 2026 | 566.00 | 572.00 | 553.10 | 556.90 | 546.90 | -1.56% | 244,683 |
| Aug 26, 2026 | 572.00 | 572.90 | 563.05 | 565.70 | 555.54 | -0.47% | 155,201 |
| Aug 25, 2026 | 554.00 | 571.40 | 551.70 | 568.35 | 558.14 | 2.42% | 268,866 |
| Aug 24, 2026 | 551.15 | 559.25 | 551.15 | 554.90 | 544.94 | 0.70% | 123,045 |
| Aug 21, 2026 | 548.25 | 562.00 | 548.00 | 551.05 | 541.16 | 0.53% | 226,005 |
| Aug 20, 2026 | 550.00 | 555.00 | 546.20 | 548.15 | 538.31 | 0.45% | 143,035 |
| Aug 19, 2026 | 551.75 | 553.10 | 544.50 | 545.70 | 535.90 | -1.10% | 111,761 |
| Aug 18, 2026 | 550.00 | 554.00 | 543.20 | 551.75 | 541.84 | 0.59% | 153,670 |
| Aug 17, 2026 | 555.00 | 555.90 | 544.10 | 548.50 | 538.65 | -0.62% | 157,543 |
| Aug 14, 2026 | 555.85 | 559.50 | 547.75 | 551.90 | 541.99 | -0.71% | 155,533 |
| Aug 13, 2026 | 558.60 | 566.95 | 555.00 | 555.85 | 545.87 | -0.49% | 160,803 |
| Aug 12, 2026 | 563.70 | 566.75 | 556.60 | 558.60 | 548.57 | -0.90% | 115,011 |
| Aug 11, 2026 | 574.00 | 574.00 | 561.20 | 563.70 | 553.58 | -0.56% | 116,240 |
| Aug 10, 2026 | 565.95 | 576.00 | 561.60 | 566.90 | 556.72 | 0.17% | 192,355 |
| Aug 7, 2026 | 560.00 | 574.00 | 558.20 | 565.95 | 555.79 | 1.31% | 286,720 |
| Aug 6, 2026 | 570.50 | 570.50 | 557.10 | 558.65 | 548.62 | -2.32% | 427,150 |
| Aug 5, 2026 | 584.10 | 588.45 | 569.55 | 571.90 | 561.63 | -7.99% | 1,140,263 |
| Aug 4, 2026 | 630.50 | 648.00 | 618.50 | 621.55 | 610.39 | -1.47% | 430,454 |
| Aug 3, 2026 | 620.00 | 640.00 | 620.00 | 630.85 | 619.52 | 2.39% | 243,186 |
| Jul 31, 2026 | 622.60 | 628.00 | 613.05 | 616.15 | 605.09 | -0.55% | 129,222 |
| Jul 30, 2026 | 631.50 | 635.95 | 618.00 | 619.55 | 608.43 | -1.89% | 160,752 |
| Jul 29, 2026 | 624.40 | 645.95 | 624.40 | 631.50 | 620.16 | 1.28% | 317,195 |
| Jul 28, 2026 | 623.50 | 644.00 | 618.70 | 623.50 | 612.30 | -0.36% | 646,723 |
| Jul 27, 2026 | 600.00 | 632.95 | 596.00 | 625.75 | 614.51 | 5.36% | 911,326 |
| Jul 24, 2026 | 568.05 | 600.30 | 565.00 | 593.90 | 583.24 | 3.88% | 488,295 |
| Jul 23, 2026 | 584.50 | 584.50 | 570.00 | 571.70 | 561.43 | -2.19% | 249,397 |
| Jul 22, 2026 | 593.00 | 593.05 | 582.00 | 584.50 | 574.00 | -1.90% | 114,631 |
| Jul 21, 2026 | 587.00 | 597.00 | 584.10 | 595.80 | 585.10 | 1.72% | 147,437 |
| Jul 20, 2026 | 579.00 | 590.00 | 575.45 | 585.70 | 575.18 | 0.65% | 111,574 |
| Jul 17, 2026 | 588.95 | 592.00 | 578.00 | 581.90 | 571.45 | -1.20% | 121,705 |
| Jul 16, 2026 | 593.00 | 605.45 | 587.50 | 588.95 | 578.37 | -0.36% | 123,285 |