Proventus Agrocom Limited (NSE:PROV)
India · Delayed Price · Currency is INR 1,307.00
+21.20 (1.65%)
Apr 29, 2026, 12:21 PM IST
Proventus Agrocom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,307.00 | 1,307.00 | 1,307.00 | 1,307.00 | 1,307.00 | 1.65% | 80 |
| Apr 28, 2026 | 1,285.80 | 1,285.80 | 1,285.80 | 1,285.80 | 1,285.80 | -0.02% | 80 |
| Apr 27, 2026 | 1,210.00 | 1,301.50 | 1,205.00 | 1,286.00 | 1,286.00 | 3.49% | 1,120 |
| Apr 24, 2026 | 1,261.20 | 1,261.50 | 1,200.00 | 1,242.65 | 1,242.65 | -2.37% | 1,600 |
| Apr 23, 2026 | 1,275.05 | 1,275.05 | 1,255.00 | 1,272.80 | 1,272.80 | 0.14% | 960 |
| Apr 22, 2026 | 1,280.00 | 1,280.00 | 1,270.00 | 1,271.00 | 1,271.00 | -0.12% | 400 |
| Apr 21, 2026 | 1,259.00 | 1,300.95 | 1,259.00 | 1,272.50 | 1,272.50 | 1.07% | 800 |
| Apr 20, 2026 | 1,250.00 | 1,259.00 | 1,200.00 | 1,259.00 | 1,259.00 | 0.72% | 1,040 |
| Apr 17, 2026 | 1,260.00 | 1,388.00 | 1,250.00 | 1,250.00 | 1,250.00 | -2.83% | 1,040 |
| Apr 16, 2026 | 1,322.00 | 1,322.00 | 1,250.00 | 1,286.40 | 1,286.40 | -2.33% | 480 |
| Apr 15, 2026 | 1,290.00 | 1,325.00 | 1,275.00 | 1,317.10 | 1,317.10 | 3.30% | 1,120 |
| Apr 13, 2026 | 1,274.90 | 1,275.00 | 1,274.90 | 1,275.00 | 1,275.00 | -0.39% | 160 |
| Apr 10, 2026 | 1,217.00 | 1,300.00 | 1,201.00 | 1,280.00 | 1,280.00 | 6.67% | 1,360 |
| Apr 9, 2026 | 1,165.00 | 1,200.00 | 1,165.00 | 1,200.00 | 1,200.00 | - | 160 |
| Apr 7, 2026 | 1,180.00 | 1,200.00 | 1,175.00 | 1,200.00 | 1,200.00 | 2.13% | 320 |
| Apr 6, 2026 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | - | 80 |
| Apr 2, 2026 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1.29% | 80 |
| Apr 1, 2026 | 1,196.00 | 1,196.00 | 1,160.00 | 1,160.00 | 1,160.00 | -2.19% | 160 |
| Mar 30, 2026 | 1,150.00 | 1,270.00 | 1,020.00 | 1,186.00 | 1,186.00 | -1.98% | 1,520 |
| Mar 27, 2026 | 1,140.00 | 1,210.00 | 1,140.00 | 1,210.00 | 1,210.00 | 1.68% | 1,040 |
| Mar 25, 2026 | 1,140.00 | 1,189.95 | 1,140.00 | 1,189.95 | 1,189.95 | 3.47% | 1,040 |
| Mar 24, 2026 | 1,190.00 | 1,190.00 | 1,140.00 | 1,150.00 | 1,150.00 | 0.45% | 720 |
| Mar 23, 2026 | 1,140.00 | 1,180.00 | 1,140.00 | 1,144.90 | 1,144.90 | -2.97% | 3,360 |
| Mar 20, 2026 | 1,185.00 | 1,185.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1.29% | 480 |
| Mar 19, 2026 | 1,180.00 | 1,185.00 | 1,165.00 | 1,165.00 | 1,165.00 | -1.27% | 320 |
| Mar 17, 2026 | 1,160.00 | 1,195.00 | 1,150.00 | 1,180.00 | 1,180.00 | 1.29% | 480 |
| Mar 16, 2026 | 1,160.00 | 1,165.00 | 1,160.00 | 1,165.00 | 1,165.00 | -2.51% | 160 |
| Mar 13, 2026 | 1,185.00 | 1,215.00 | 1,185.00 | 1,195.00 | 1,195.00 | 2.58% | 400 |
| Mar 11, 2026 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | - | 160 |
| Mar 10, 2026 | 1,160.00 | 1,165.00 | 1,160.00 | 1,165.00 | 1,165.00 | - | 1,120 |
| Mar 9, 2026 | 1,162.00 | 1,165.00 | 1,162.00 | 1,165.00 | 1,165.00 | -2.10% | 640 |
| Mar 6, 2026 | 1,200.00 | 1,200.00 | 1,190.00 | 1,190.00 | 1,190.00 | -0.50% | 480 |
| Mar 5, 2026 | 1,160.00 | 1,196.00 | 1,160.00 | 1,196.00 | 1,196.00 | 1.36% | 720 |
| Mar 4, 2026 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | -1.67% | 80 |
| Mar 2, 2026 | 1,210.00 | 1,220.00 | 1,200.00 | 1,200.00 | 1,200.00 | - | 2,000 |
| Feb 26, 2026 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | - | 80 |
| Feb 25, 2026 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | - | 1,440 |
| Feb 24, 2026 | 1,200.00 | 1,230.00 | 1,200.00 | 1,200.00 | 1,200.00 | -0.70% | 1,040 |
| Feb 19, 2026 | 1,208.00 | 1,209.80 | 1,208.00 | 1,208.45 | 1,208.45 | 0.29% | 320 |
| Feb 18, 2026 | 1,200.00 | 1,205.00 | 1,200.00 | 1,205.00 | 1,205.00 | -2.74% | 320 |
| Feb 16, 2026 | 1,205.00 | 1,238.90 | 1,205.00 | 1,238.90 | 1,238.90 | 2.81% | 240 |
| Feb 12, 2026 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 2.03% | 160 |
| Feb 11, 2026 | 1,181.00 | 1,181.00 | 1,181.00 | 1,181.00 | 1,181.00 | -1.58% | 160 |
| Feb 6, 2026 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | - | 320 |
| Feb 5, 2026 | 1,256.15 | 1,256.15 | 1,200.00 | 1,200.00 | 1,200.00 | -3.99% | 2,240 |
| Feb 4, 2026 | 1,238.00 | 1,249.90 | 1,238.00 | 1,249.90 | 1,249.90 | -0.49% | 160 |
| Feb 3, 2026 | 1,243.00 | 1,257.00 | 1,243.00 | 1,256.00 | 1,256.00 | 5.46% | 400 |
| Feb 2, 2026 | 1,200.00 | 1,200.00 | 1,190.00 | 1,191.00 | 1,191.00 | -4.64% | 640 |
| Feb 1, 2026 | 1,249.00 | 1,249.00 | 1,249.00 | 1,249.00 | 1,249.00 | 0.08% | 240 |
| Jan 30, 2026 | 1,248.00 | 1,248.00 | 1,248.00 | 1,248.00 | 1,248.00 | 4.00% | 80 |