Protean eGov Technologies Limited (NSE:PROTEAN)
India · Delayed Price · Currency is INR 641.35
-12.85 (-1.96%)
May 25, 2026, 10:00 AM IST
NSE:PROTEAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 574.10 | 612.00 | 567.10 | 601.45 | 601.45 | 6.06% | 1,626,770 |
| May 6, 2026 | 527.10 | 576.15 | 527.10 | 567.10 | 567.10 | 8.01% | 1,352,133 |
| May 5, 2026 | 528.00 | 536.25 | 519.50 | 525.05 | 525.05 | -0.92% | 172,347 |
| May 4, 2026 | 535.00 | 537.55 | 523.75 | 529.90 | 529.90 | -0.01% | 140,394 |
| Apr 30, 2026 | 527.00 | 535.95 | 521.20 | 529.95 | 529.95 | -0.57% | 145,037 |
| Apr 29, 2026 | 540.00 | 545.55 | 531.00 | 533.00 | 533.00 | -0.58% | 211,715 |
| Apr 28, 2026 | 543.00 | 543.00 | 532.75 | 536.10 | 536.10 | -1.25% | 173,235 |
| Apr 27, 2026 | 530.00 | 548.90 | 527.00 | 542.90 | 542.90 | 3.41% | 204,684 |
| Apr 24, 2026 | 538.00 | 539.30 | 521.60 | 525.00 | 525.00 | -2.39% | 160,329 |
| Apr 23, 2026 | 548.10 | 552.50 | 536.00 | 537.85 | 537.85 | -2.40% | 168,018 |
| Apr 22, 2026 | 546.20 | 554.90 | 540.60 | 551.05 | 551.05 | 0.40% | 174,230 |
| Apr 21, 2026 | 545.00 | 556.80 | 544.00 | 548.85 | 548.85 | 0.59% | 178,517 |
| Apr 20, 2026 | 558.00 | 559.90 | 543.10 | 545.65 | 545.65 | -2.26% | 223,822 |
| Apr 17, 2026 | 563.90 | 573.50 | 555.00 | 558.25 | 558.25 | -1.32% | 260,077 |
| Apr 16, 2026 | 575.00 | 581.95 | 555.55 | 565.70 | 565.70 | -0.45% | 388,445 |
| Apr 15, 2026 | 544.00 | 577.90 | 540.05 | 568.25 | 568.25 | 6.57% | 574,038 |
| Apr 13, 2026 | 520.00 | 546.15 | 510.80 | 533.20 | 533.20 | 0.20% | 249,951 |
| Apr 10, 2026 | 518.00 | 541.80 | 517.60 | 532.15 | 532.15 | 3.52% | 382,756 |
| Apr 9, 2026 | 521.20 | 527.70 | 510.35 | 514.05 | 514.05 | -1.43% | 217,817 |
| Apr 8, 2026 | 520.00 | 525.75 | 509.00 | 521.50 | 521.50 | 3.80% | 304,645 |
| Apr 7, 2026 | 496.00 | 508.20 | 495.80 | 502.40 | 502.40 | 0.88% | 227,018 |
| Apr 6, 2026 | 493.00 | 501.00 | 479.30 | 498.00 | 498.00 | 1.68% | 239,949 |
| Apr 2, 2026 | 479.90 | 493.45 | 471.10 | 489.75 | 489.75 | -0.24% | 250,513 |
| Apr 1, 2026 | 460.45 | 495.00 | 458.80 | 490.95 | 490.95 | 9.98% | 542,976 |
| Mar 30, 2026 | 478.00 | 480.10 | 444.00 | 446.40 | 446.40 | -7.30% | 842,601 |
| Mar 27, 2026 | 495.00 | 499.15 | 473.95 | 481.55 | 481.55 | -3.05% | 951,464 |
| Mar 25, 2026 | 502.40 | 510.30 | 494.10 | 496.70 | 496.70 | 0.03% | 514,295 |
| Mar 24, 2026 | 495.95 | 507.40 | 490.00 | 496.55 | 496.55 | 0.63% | 615,196 |
| Mar 23, 2026 | 515.00 | 518.10 | 490.10 | 493.45 | 493.45 | -5.51% | 445,592 |
| Mar 20, 2026 | 515.05 | 530.70 | 513.60 | 522.20 | 522.20 | 1.69% | 360,613 |
| Mar 19, 2026 | 525.00 | 530.85 | 510.60 | 513.50 | 513.50 | -3.31% | 262,515 |
| Mar 18, 2026 | 515.00 | 537.65 | 514.95 | 531.10 | 531.10 | 3.82% | 346,228 |
| Mar 17, 2026 | 525.00 | 529.45 | 510.00 | 511.55 | 511.55 | -2.53% | 448,364 |
| Mar 16, 2026 | 527.00 | 530.00 | 511.00 | 524.85 | 524.85 | 0.25% | 519,722 |
| Mar 13, 2026 | 547.00 | 549.85 | 521.00 | 523.55 | 523.55 | -5.02% | 468,275 |
| Mar 12, 2026 | 532.00 | 562.60 | 524.00 | 551.20 | 551.20 | 3.09% | 676,287 |
| Mar 11, 2026 | 540.90 | 553.05 | 529.70 | 534.70 | 534.70 | 0.38% | 535,664 |
| Mar 10, 2026 | 536.00 | 542.50 | 527.00 | 532.65 | 532.65 | 0.23% | 589,547 |
| Mar 9, 2026 | 537.00 | 540.15 | 522.90 | 531.45 | 531.45 | -1.70% | 530,061 |