Proventus Agrocom Limited (NSE:PROV)
India · Delayed Price · Currency is INR 1,641.05
+43.05 (2.69%)
May 21, 2026, 3:31 PM IST
Proventus Agrocom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 1,598.00 | 1,650.00 | 1,565.00 | 1,641.05 | 1,641.05 | 2.69% | 2,240 |
| May 20, 2026 | 1,510.00 | 1,605.00 | 1,480.00 | 1,598.00 | 1,598.00 | 2.63% | 3,280 |
| May 19, 2026 | 1,520.00 | 1,594.00 | 1,500.00 | 1,557.00 | 1,557.00 | 6.15% | 1,120 |
| May 18, 2026 | 1,590.00 | 1,590.00 | 1,425.00 | 1,466.85 | 1,466.85 | -1.55% | 3,360 |
| May 15, 2026 | 1,480.00 | 1,490.00 | 1,480.00 | 1,490.00 | 1,490.00 | 1.14% | 160 |
| May 14, 2026 | 1,679.95 | 1,679.95 | 1,470.00 | 1,473.25 | 1,473.25 | -3.07% | 1,680 |
| May 13, 2026 | 1,364.00 | 1,584.95 | 1,364.00 | 1,519.95 | 1,519.95 | 13.01% | 2,640 |
| May 12, 2026 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 0.15% | 80 |
| May 11, 2026 | 1,340.00 | 1,343.00 | 1,340.00 | 1,343.00 | 1,343.00 | 1.74% | 160 |
| May 8, 2026 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | - | 160 |
| May 6, 2026 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | -2.22% | 80 |
| May 5, 2026 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | -1.46% | 480 |
| May 4, 2026 | 1,322.00 | 1,370.00 | 1,322.00 | 1,370.00 | 1,370.00 | 3.16% | 560 |
| Apr 30, 2026 | 1,299.95 | 1,328.00 | 1,299.95 | 1,328.00 | 1,328.00 | 1.61% | 400 |
| 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 |