Proventus Agrocom Limited (NSE:PROV)
India · Delayed Price · Currency is INR 1,845.00
-65.00 (-3.40%)
Aug 21, 2026, 3:29 PM IST
Proventus Agrocom Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,831.00 | 1,908.00 | 1,831.00 | 1,845.00 | 1,845.00 | -3.40% | 480 |
| Aug 20, 2026 | 1,925.00 | 1,925.00 | 1,910.00 | 1,910.00 | 1,910.00 | -0.78% | 160 |
| Aug 19, 2026 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | - | 80 |
| Aug 18, 2026 | 1,900.00 | 1,940.00 | 1,900.00 | 1,925.00 | 1,925.00 | 1.05% | 1,120 |
| Aug 17, 2026 | 1,890.00 | 1,934.00 | 1,875.00 | 1,905.00 | 1,905.00 | 2.42% | 880 |
| Aug 14, 2026 | 1,860.00 | 1,860.00 | 1,850.00 | 1,860.00 | 1,860.00 | - | 400 |
| Aug 13, 2026 | 1,940.00 | 1,940.00 | 1,850.00 | 1,860.00 | 1,860.00 | 0.16% | 1,120 |
| Aug 12, 2026 | 1,827.00 | 1,880.00 | 1,827.00 | 1,857.00 | 1,857.00 | 1.64% | 880 |
| Aug 11, 2026 | 1,750.00 | 1,839.85 | 1,750.00 | 1,827.00 | 1,827.00 | 7.47% | 2,880 |
| Aug 10, 2026 | 1,710.00 | 1,720.00 | 1,700.00 | 1,700.00 | 1,700.00 | -1.16% | 320 |
| Aug 6, 2026 | 1,724.00 | 1,739.80 | 1,720.00 | 1,720.00 | 1,720.00 | 1.12% | 320 |
| Aug 5, 2026 | 1,700.00 | 1,701.00 | 1,700.00 | 1,701.00 | 1,701.00 | 5.00% | 160 |
| Jul 31, 2026 | 1,650.00 | 1,660.00 | 1,620.00 | 1,620.00 | 1,620.00 | -1.82% | 320 |
| Jul 29, 2026 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | -4.07% | 80 |
| Jul 28, 2026 | 1,680.00 | 1,720.00 | 1,680.00 | 1,720.00 | 1,720.00 | - | 240 |
| Jul 27, 2026 | 1,750.00 | 1,750.00 | 1,700.00 | 1,720.00 | 1,720.00 | 0.58% | 560 |
| Jul 21, 2026 | 1,700.00 | 1,710.00 | 1,700.00 | 1,710.00 | 1,710.00 | 0.41% | 560 |
| Jul 20, 2026 | 1,749.20 | 1,749.20 | 1,699.00 | 1,703.00 | 1,703.00 | 0.25% | 880 |
| Jul 17, 2026 | 1,629.95 | 1,710.00 | 1,629.95 | 1,698.80 | 1,698.80 | 4.22% | 2,160 |
| Jul 16, 2026 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | -0.61% | 80 |
| Jul 15, 2026 | 1,650.00 | 1,650.00 | 1,640.00 | 1,640.00 | 1,640.00 | 0.31% | 160 |
| Jul 14, 2026 | 1,634.95 | 1,634.95 | 1,634.95 | 1,634.95 | 1,634.95 | - | 160 |
| Jul 13, 2026 | 1,600.00 | 1,635.00 | 1,600.00 | 1,635.00 | 1,635.00 | 2.19% | 800 |
| Jul 10, 2026 | 1,610.00 | 1,650.00 | 1,600.00 | 1,600.00 | 1,600.00 | 2.89% | 640 |
| Jul 7, 2026 | 1,700.00 | 1,700.00 | 1,540.00 | 1,555.00 | 1,555.00 | -4.25% | 640 |
| Jul 6, 2026 | 1,598.00 | 1,640.00 | 1,598.00 | 1,624.00 | 1,624.00 | 7.19% | 1,520 |
| Jul 3, 2026 | 1,580.00 | 1,600.00 | 1,515.00 | 1,515.00 | 1,515.00 | -3.81% | 640 |
| Jul 2, 2026 | 1,595.00 | 1,595.00 | 1,550.00 | 1,575.00 | 1,575.00 | 2.14% | 320 |
| Jul 1, 2026 | 1,516.05 | 1,550.00 | 1,516.05 | 1,542.00 | 1,542.00 | -3.62% | 480 |
| Jun 30, 2026 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | 240 |
| Jun 29, 2026 | 1,595.00 | 1,600.00 | 1,595.00 | 1,600.00 | 1,600.00 | 4.58% | 320 |
| Jun 25, 2026 | 1,526.00 | 1,598.00 | 1,510.00 | 1,530.00 | 1,530.00 | 0.33% | 400 |
| Jun 24, 2026 | 1,500.05 | 1,525.00 | 1,500.05 | 1,525.00 | 1,525.00 | 1.67% | 240 |
| Jun 23, 2026 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | 160 |
| Jun 22, 2026 | 1,569.00 | 1,569.00 | 1,500.00 | 1,500.00 | 1,500.00 | -4.40% | 160 |
| Jun 19, 2026 | 1,420.15 | 1,569.00 | 1,420.10 | 1,569.00 | 1,569.00 | -0.06% | 560 |
| Jun 18, 2026 | 1,450.05 | 1,576.00 | 1,450.05 | 1,570.00 | 1,570.00 | 3.90% | 560 |
| Jun 17, 2026 | 1,511.00 | 1,511.00 | 1,511.00 | 1,511.00 | 1,511.00 | 0.40% | 160 |
| Jun 15, 2026 | 1,538.00 | 1,538.00 | 1,500.00 | 1,505.00 | 1,505.00 | -2.21% | 1,040 |
| Jun 12, 2026 | 1,460.00 | 1,539.00 | 1,460.00 | 1,539.00 | 1,539.00 | 3.92% | 160 |
| Jun 11, 2026 | 1,481.00 | 1,481.00 | 1,481.00 | 1,481.00 | 1,481.00 | 0.07% | 160 |
| Jun 9, 2026 | 1,479.00 | 1,480.00 | 1,470.00 | 1,480.00 | 1,480.00 | 2.07% | 400 |
| Jun 8, 2026 | 1,306.05 | 1,450.00 | 1,306.00 | 1,450.00 | 1,450.00 | -6.51% | 1,600 |
| Jun 5, 2026 | 1,551.00 | 1,551.00 | 1,551.00 | 1,551.00 | 1,551.00 | -0.77% | 80 |
| Jun 4, 2026 | 1,550.00 | 1,575.00 | 1,550.00 | 1,563.00 | 1,563.00 | -2.31% | 240 |
| Jun 1, 2026 | 1,636.00 | 1,636.00 | 1,600.00 | 1,600.00 | 1,600.00 | -1.54% | 400 |
| May 29, 2026 | 1,590.00 | 1,633.00 | 1,590.00 | 1,625.00 | 1,625.00 | 2.85% | 720 |
| May 26, 2026 | 1,616.00 | 1,616.00 | 1,580.00 | 1,580.00 | 1,580.00 | -2.77% | 320 |
| May 25, 2026 | 1,640.00 | 1,640.00 | 1,600.00 | 1,625.00 | 1,625.00 | -0.98% | 720 |
| May 21, 2026 | 1,598.00 | 1,650.00 | 1,565.00 | 1,641.05 | 1,641.05 | 2.69% | 2,240 |