Protean eGov Technologies Limited PROTEAN
NSE · India · Technology Services
INR 638.25-21.05 (-3.19%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 639.75 | -2.97% | INR 657.60 | INR 677.95 | INR 630.85 | 610.26K |
| 2026-09-30 | INR 659.30 | -1.10% | INR 666.65 | INR 684.40 | INR 651.65 | 574.56K |
| 2026-09-29 | INR 666.65 | -3.59% | INR 690.00 | INR 699.40 | INR 661.35 | 859.58K |
| 2026-09-28 | INR 691.50 | +0.12% | INR 690.70 | INR 719.00 | INR 675.00 |
| 2.69M |
| 2026-09-25 | INR 690.70 | +7.59% | INR 643.00 | INR 695.15 | INR 627.00 | 3.56M |
| 2026-09-24 | INR 641.95 | +0.90% | INR 634.75 | INR 670.35 | INR 622.20 | 2.74M |
| 2026-09-23 | INR 636.20 | +2.51% | INR 629.20 | INR 645.00 | INR 605.20 | 1.88M |
| 2026-09-22 | INR 620.65 | +5.49% | INR 575.00 | INR 656.90 | INR 568.35 | 14.82M |
| 2026-09-21 | INR 588.35 | +20.00% | INR 493.00 | INR 588.35 | INR 491.50 | 8.00M |
| 2026-09-18 | INR 490.30 | +0.28% | INR 492.00 | INR 495.00 | INR 487.30 | 138.12K |
| 2026-09-17 | INR 488.95 | +0.74% | INR 485.35 | INR 496.00 | INR 485.35 | 84.84K |
| 2026-09-16 | INR 485.35 | -0.72% | INR 488.00 | INR 500.30 | INR 484.10 | 257.81K |
| 2026-09-15 | INR 488.85 | -0.71% | INR 492.40 | INR 501.90 | INR 485.20 | 234.67K |
| 2026-09-14 | INR 492.35 | 0.00% | INR 492.35 | INR 492.35 | INR 492.35 | 0 |
| 2026-09-11 | INR 492.35 | -0.08% | INR 492.00 | INR 502.00 | INR 486.35 | 194.73K |
| 2026-09-10 | INR 492.75 | -0.12% | INR 495.95 | INR 499.05 | INR 483.55 | 207.57K |
| 2026-09-09 | INR 493.35 | -1.26% | INR 499.65 | INR 499.85 | INR 491.05 | 135.62K |
| 2026-09-08 | INR 499.65 | -3.06% | INR 513.00 | INR 514.85 | INR 498.00 | 211.68K |
| 2026-09-07 | INR 515.40 | +3.85% | INR 496.30 | INR 517.75 | INR 493.20 | 393.89K |
| 2026-09-04 | INR 496.30 | +0.30% | INR 497.00 | INR 503.00 | INR 489.35 | 385.97K |
| 2026-09-03 | INR 494.80 | -0.57% | INR 500.00 | INR 504.75 | INR 493.00 | 291.98K |
| 2026-09-02 | INR 497.65 | -2.40% | INR 510.00 | INR 511.00 | INR 496.20 | 320.94K |
| 2026-09-01 | INR 509.90 | -2.10% | INR 524.30 | INR 525.00 | INR 507.20 | 242.19K |
| 2026-08-31 | INR 520.85 | -3.50% | INR 538.75 | INR 538.75 | INR 519.75 | 267.91K |
| 2026-08-28 | INR 539.75 | -3.08% | INR 548.00 | INR 554.00 | INR 537.65 | 283.36K |
| 2026-08-27 | INR 556.90 | -1.56% | INR 566.00 | INR 572.00 | INR 553.10 | 244.68K |
| 2026-08-26 | INR 565.70 | -0.47% | INR 572.00 | INR 572.90 | INR 563.05 | 155.20K |
| 2026-08-25 | INR 568.35 | +2.42% | INR 554.00 | INR 571.40 | INR 551.70 | 268.87K |
| 2026-08-24 | INR 554.90 | +0.70% | INR 551.15 | INR 559.25 | INR 551.15 | 123.05K |
| 2026-08-21 | INR 551.05 | +0.53% | INR 548.25 | INR 562.00 | INR 548.00 | 226.01K |
| 2026-08-20 | INR 548.15 | +0.45% | INR 550.00 | INR 555.00 | INR 546.20 | 143.04K |
| 2026-08-19 | INR 545.70 | -1.10% | INR 551.75 | INR 553.10 | INR 544.50 | 111.76K |
| 2026-08-18 | INR 551.75 | +0.59% | INR 550.00 | INR 554.00 | INR 543.20 | 153.67K |
| 2026-08-17 | INR 548.50 | -0.62% | INR 555.00 | INR 555.90 | INR 544.10 | 157.54K |
| 2026-08-14 | INR 551.90 | -0.71% | INR 555.85 | INR 559.50 | INR 547.75 | 155.53K |
| 2026-08-13 | INR 555.85 | -0.49% | INR 558.60 | INR 566.95 | INR 555.00 | 160.80K |
| 2026-08-12 | INR 558.60 | -0.90% | INR 563.70 | INR 566.75 | INR 556.60 | 115.01K |
| 2026-08-11 | INR 563.70 | -0.56% | INR 574.00 | INR 574.00 | INR 561.20 | 116.24K |
| 2026-08-10 | INR 566.90 | +0.17% | INR 565.95 | INR 576.00 | INR 561.60 | 192.36K |
| 2026-08-07 | INR 565.95 | +1.31% | INR 560.00 | INR 574.00 | INR 558.20 | 286.72K |
| 2026-08-06 | INR 558.65 | -2.32% | INR 570.50 | INR 570.50 | INR 557.10 | 427.15K |
| 2026-08-05 | INR 571.90 | -7.99% | INR 584.10 | INR 588.45 | INR 569.55 | 1.14M |
| 2026-08-04 | INR 621.55 | -1.47% | INR 630.50 | INR 648.00 | INR 618.50 | 430.45K |
| 2026-08-03 | INR 630.85 | +2.39% | INR 620.00 | INR 640.00 | INR 620.00 | 243.19K |
| 2026-07-31 | INR 616.15 | -0.55% | INR 622.60 | INR 628.00 | INR 613.05 | 129.22K |
| 2026-07-30 | INR 619.55 | -1.89% | INR 631.50 | INR 635.95 | INR 618.00 | 160.75K |
| 2026-07-29 | INR 631.50 | +1.28% | INR 624.40 | INR 645.95 | INR 624.40 | 317.20K |
| 2026-07-28 | INR 623.50 | -0.36% | INR 623.50 | INR 644.00 | INR 618.70 | 646.72K |
| 2026-07-27 | INR 625.75 | +5.36% | INR 600.00 | INR 632.95 | INR 596.00 | 911.33K |
| 2026-07-24 | INR 593.90 | +3.88% | INR 568.05 | INR 600.30 | INR 565.00 | 488.30K |
| 2026-07-23 | INR 571.70 | -2.19% | INR 584.50 | INR 584.50 | INR 570.00 | 249.40K |
| 2026-07-22 | INR 584.50 | -1.90% | INR 593.00 | INR 593.05 | INR 582.00 | 114.63K |
| 2026-07-21 | INR 595.80 | +1.72% | INR 587.00 | INR 597.00 | INR 584.10 | 147.44K |
| 2026-07-20 | INR 585.70 | +0.65% | INR 579.00 | INR 590.00 | INR 575.45 | 111.57K |
| 2026-07-17 | INR 581.90 | -1.20% | INR 588.95 | INR 592.00 | INR 578.00 | 121.71K |
| 2026-07-16 | INR 588.95 | -0.36% | INR 593.00 | INR 605.45 | INR 587.50 | 123.29K |
| 2026-07-15 | INR 591.05 | +0.21% | INR 589.80 | INR 601.00 | INR 587.00 | 164.93K |
| 2026-07-14 | INR 589.80 | -1.54% | INR 599.00 | INR 602.95 | INR 586.00 | 185.93K |
| 2026-07-13 | INR 599.05 | +1.76% | INR 584.00 | INR 602.00 | INR 584.00 | 196.72K |
| 2026-07-10 | INR 588.70 | +1.56% | INR 584.80 | INR 600.95 | INR 584.05 | 285.61K |
| 2026-07-09 | INR 579.65 | +0.97% | INR 575.05 | INR 589.60 | INR 575.05 | 177.32K |
| 2026-07-08 | INR 574.10 | -2.67% | INR 584.85 | INR 590.60 | INR 570.05 | 188.54K |
| 2026-07-07 | INR 589.85 | -2.91% | INR 608.10 | INR 608.20 | INR 587.30 | 212.17K |
| 2026-07-06 | INR 607.50 | +1.44% | INR 605.00 | INR 621.15 | INR 589.25 | 576.69K |
| 2026-07-03 | INR 598.90 | -0.44% | INR 604.05 | INR 609.40 | INR 594.65 | 229.62K |
| 2026-07-02 | INR 601.55 | +2.06% | INR 589.40 | INR 612.95 | INR 588.80 | 411.07K |
| 2026-07-01 | INR 589.40 | -0.33% | INR 597.00 | INR 599.80 | INR 586.50 | 109.45K |
| 2026-06-30 | INR 591.35 | +0.03% | INR 593.00 | INR 599.80 | INR 585.10 | 148.08K |
| 2026-06-29 | INR 591.15 | -1.00% | INR 598.05 | INR 602.00 | INR 589.60 | 110.90K |
| 2026-06-26 | INR 597.10 | 0.00% | INR 597.10 | INR 597.10 | INR 597.10 | 0 |
| 2026-06-25 | INR 597.10 | -1.68% | INR 609.80 | INR 613.70 | INR 595.60 | 229.24K |
| 2026-06-24 | INR 607.30 | +2.04% | INR 599.90 | INR 615.40 | INR 586.90 | 338.54K |
| 2026-06-23 | INR 595.15 | -2.75% | INR 618.00 | INR 618.00 | INR 593.00 | 345.54K |
| 2026-06-22 | INR 612.00 | +0.92% | INR 609.95 | INR 622.10 | INR 609.95 | 206.01K |
| 2026-06-19 | INR 606.45 | -2.90% | INR 622.85 | INR 635.00 | INR 600.00 | 886.27K |
| 2026-06-18 | INR 624.55 | -1.31% | INR 631.70 | INR 642.00 | INR 614.55 | 291.19K |
| 2026-06-17 | INR 632.85 | -0.28% | INR 637.95 | INR 644.80 | INR 630.10 | 162.83K |
| 2026-06-16 | INR 634.65 | +1.92% | INR 629.00 | INR 642.45 | INR 621.25 | 314.87K |
| 2026-06-15 | INR 622.70 | +0.86% | INR 625.00 | INR 635.90 | INR 616.85 | 350.42K |
| 2026-06-12 | INR 617.40 | +5.06% | INR 600.00 | INR 626.30 | INR 592.05 | 382.07K |
| 2026-06-11 | INR 587.65 | -2.51% | INR 605.00 | INR 605.00 | INR 585.40 | 151.44K |
| 2026-06-10 | INR 602.80 | -1.34% | INR 612.95 | INR 613.95 | INR 600.00 | 161.86K |
| 2026-06-09 | INR 611.00 | +2.66% | INR 600.15 | INR 616.00 | INR 596.05 | 184.63K |
| 2026-06-08 | INR 595.15 | -3.48% | INR 609.95 | INR 611.80 | INR 592.80 | 224.77K |
| 2026-06-05 | INR 616.60 | -1.66% | INR 629.00 | INR 634.15 | INR 614.00 | 228.52K |
| 2026-06-04 | INR 627.00 | +6.13% | INR 591.05 | INR 639.00 | INR 586.05 | 951.57K |
| 2026-06-03 | INR 590.80 | -1.41% | INR 599.25 | INR 603.00 | INR 577.35 | 304.30K |
| 2026-06-02 | INR 599.25 | -0.22% | INR 596.00 | INR 614.80 | INR 596.00 | 393.18K |
| 2026-06-01 | INR 600.60 | -3.18% | INR 622.05 | INR 625.00 | INR 595.50 | 260.48K |
| 2026-05-29 | INR 620.35 | -2.76% | INR 639.00 | INR 640.00 | INR 615.20 | 299.27K |