Protean eGov Technologies Limited (NSE:PROTEAN)
India · Delayed Price · Currency is INR 497.95
-11.95 (-2.34%)
Sep 2, 2026, 3:29 PM IST
NSE:PROTEAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 589.80 | 601.00 | 587.00 | 591.05 | 580.44 | 0.21% | 164,934 |
| Jul 14, 2026 | 599.00 | 602.95 | 586.00 | 589.80 | 579.21 | -1.54% | 185,925 |
| Jul 13, 2026 | 584.00 | 602.00 | 584.00 | 599.05 | 588.29 | 1.76% | 196,720 |
| Jul 10, 2026 | 584.80 | 600.95 | 584.05 | 588.70 | 578.13 | 1.56% | 285,613 |
| Jul 9, 2026 | 575.05 | 589.60 | 575.05 | 579.65 | 569.24 | 0.97% | 177,322 |
| Jul 8, 2026 | 584.85 | 590.60 | 570.05 | 574.10 | 563.79 | -2.67% | 188,543 |
| Jul 7, 2026 | 608.10 | 608.20 | 587.30 | 589.85 | 579.26 | -2.91% | 212,174 |
| Jul 6, 2026 | 605.00 | 621.15 | 589.25 | 607.50 | 596.59 | 1.44% | 576,691 |
| Jul 3, 2026 | 604.05 | 609.40 | 594.65 | 598.90 | 588.15 | -0.44% | 229,622 |
| Jul 2, 2026 | 589.40 | 612.95 | 588.80 | 601.55 | 590.75 | 2.06% | 411,068 |
| Jul 1, 2026 | 597.00 | 599.80 | 586.50 | 589.40 | 578.82 | -0.33% | 109,445 |
| Jun 30, 2026 | 593.00 | 599.80 | 585.10 | 591.35 | 580.73 | 0.03% | 148,076 |
| Jun 29, 2026 | 598.05 | 602.00 | 589.60 | 591.15 | 580.53 | -1.00% | 110,902 |
| Jun 25, 2026 | 609.80 | 613.70 | 595.60 | 597.10 | 586.38 | -1.68% | 229,240 |
| Jun 24, 2026 | 599.90 | 615.40 | 586.90 | 607.30 | 596.39 | 2.04% | 338,538 |
| Jun 23, 2026 | 618.00 | 618.00 | 593.00 | 595.15 | 584.46 | -2.75% | 345,535 |