Proventus Agrocom Limited (NSE:PROV)
India · Delayed Price · Currency is INR 1,209.25
+43.45 (3.73%)
At close: Sep 25, 2025
Proventus Agrocom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,205.00 | 1,208.95 | 1,175.00 | 1,208.90 | 1,208.90 | -0.03% | 480 |
| Sep 25, 2025 | 1,229.00 | 1,249.95 | 1,175.00 | 1,209.25 | 1,209.25 | 3.73% | 4,480 |
| Sep 24, 2025 | 1,090.00 | 1,165.80 | 1,050.00 | 1,165.80 | 1,165.80 | 20.00% | 8,000 |
| Sep 23, 2025 | 960.60 | 974.00 | 959.00 | 971.50 | 971.50 | 1.73% | 480 |
| Sep 19, 2025 | 945.00 | 956.00 | 945.00 | 955.00 | 955.00 | -2.05% | 320 |
| Sep 18, 2025 | 940.00 | 975.00 | 940.00 | 975.00 | 975.00 | 0.93% | 320 |
| Sep 17, 2025 | 985.00 | 985.00 | 966.00 | 966.00 | 966.00 | -2.18% | 160 |
| Sep 16, 2025 | 985.00 | 990.00 | 985.00 | 987.50 | 987.50 | 2.33% | 480 |
| Sep 15, 2025 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | -0.09% | 80 |
| Sep 11, 2025 | 959.00 | 970.00 | 959.00 | 965.90 | 965.90 | 0.77% | 3,600 |
| Sep 10, 2025 | 958.00 | 959.00 | 958.00 | 958.50 | 958.50 | -0.05% | 160 |
| Sep 9, 2025 | 946.00 | 959.00 | 946.00 | 959.00 | 959.00 | -1.13% | 160 |
| Sep 4, 2025 | 943.00 | 969.95 | 943.00 | 969.95 | 969.95 | -0.77% | 160 |
| Sep 3, 2025 | 945.00 | 985.00 | 945.00 | 977.50 | 977.50 | 1.82% | 400 |
| Sep 2, 2025 | 916.00 | 970.00 | 815.10 | 960.00 | 960.00 | 4.35% | 1,440 |
| Aug 29, 2025 | 930.00 | 930.00 | 920.00 | 920.00 | 920.00 | -2.44% | 320 |
| Aug 26, 2025 | 940.00 | 943.00 | 940.00 | 943.00 | 943.00 | - | 160 |
| Aug 18, 2025 | 943.00 | 943.00 | 943.00 | 943.00 | 943.00 | - | 80 |
| Aug 13, 2025 | 943.00 | 943.00 | 943.00 | 943.00 | 943.00 | -0.11% | 80 |
| Aug 12, 2025 | 944.00 | 944.00 | 944.00 | 944.00 | 944.00 | 3.17% | 160 |
| Aug 11, 2025 | 925.00 | 925.00 | 915.00 | 915.00 | 915.00 | -1.16% | 320 |
| Aug 8, 2025 | 930.00 | 930.00 | 925.00 | 925.75 | 925.75 | -2.55% | 240 |
| Aug 7, 2025 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | -0.52% | 80 |
| Aug 4, 2025 | 975.00 | 975.00 | 955.00 | 955.00 | 955.00 | - | 480 |
| Aug 1, 2025 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | 0.42% | 80 |
| Jul 31, 2025 | 997.00 | 997.00 | 951.00 | 951.00 | 951.00 | -6.76% | 160 |
| Jul 30, 2025 | 970.00 | 1,020.00 | 960.00 | 1,020.00 | 1,020.00 | 5.70% | 560 |
| Jul 29, 2025 | 975.00 | 975.00 | 965.00 | 965.00 | 965.00 | - | 240 |
| Jul 28, 2025 | 960.00 | 965.00 | 950.00 | 965.00 | 965.00 | -1.53% | 560 |
| Jul 24, 2025 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - | 80 |
| Jul 23, 2025 | 982.00 | 982.00 | 980.00 | 980.00 | 980.00 | -2.00% | 240 |
| Jul 21, 2025 | 1,010.00 | 1,010.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 160 |
| Jul 18, 2025 | 1,000.00 | 1,001.00 | 1,000.00 | 1,000.00 | 1,000.00 | -2.25% | 320 |
| Jul 16, 2025 | 1,000.00 | 1,023.00 | 1,000.00 | 1,023.00 | 1,023.00 | 2.51% | 240 |
| Jul 15, 2025 | 1,000.00 | 1,000.00 | 997.40 | 997.95 | 997.95 | -2.16% | 400 |
| Jul 14, 2025 | 1,035.00 | 1,035.00 | 1,020.00 | 1,020.00 | 1,020.00 | -2.58% | 320 |
| Jul 11, 2025 | 1,050.20 | 1,050.20 | 1,047.00 | 1,047.00 | 1,047.00 | 0.19% | 160 |
| Jul 10, 2025 | 1,025.00 | 1,045.00 | 1,020.00 | 1,045.00 | 1,045.00 | -0.38% | 240 |
| Jul 3, 2025 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 2.34% | 80 |
| Jul 2, 2025 | 1,030.00 | 1,030.00 | 1,025.00 | 1,025.00 | 1,025.00 | -4.65% | 160 |
| Jul 1, 2025 | 1,049.00 | 1,074.95 | 1,049.00 | 1,074.95 | 1,074.95 | -1.09% | 160 |
| Jun 30, 2025 | 1,049.00 | 1,087.00 | 1,040.00 | 1,086.75 | 1,086.75 | 3.50% | 960 |
| Jun 27, 2025 | 1,025.00 | 1,099.00 | 1,025.00 | 1,050.00 | 1,050.00 | 2.93% | 2,400 |
| Jun 25, 2025 | 1,044.00 | 1,045.00 | 1,020.00 | 1,020.10 | 1,020.10 | 2.01% | 560 |
| Jun 24, 2025 | 1,055.00 | 1,055.00 | 1,000.00 | 1,000.00 | 1,000.00 | -2.44% | 960 |
| Jun 23, 2025 | 1,020.00 | 1,025.00 | 1,000.00 | 1,025.00 | 1,025.00 | -0.10% | 240 |
| Jun 20, 2025 | 950.00 | 1,063.00 | 950.00 | 1,026.00 | 1,026.00 | 8.00% | 880 |
| Jun 19, 2025 | 1,000.00 | 1,000.00 | 950.00 | 950.00 | 950.00 | -2.66% | 640 |
| Jun 18, 2025 | 976.00 | 976.00 | 976.00 | 976.00 | 976.00 | -2.40% | 80 |
| Jun 17, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1.01% | 80 |