Proventus Agrocom Ltd. PROV
NSE · India · Distribution Services
INR 1,090.00+22.00 (+2.06%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 1,940.00 | -0.49% | INR 1,945.00 | INR 1,950.00 | INR 1,940.00 | 240 |
| 2026-09-30 | INR 1,949.50 | 0.00% | INR 1,949.50 | INR 1,949.50 | INR 1,949.50 | 0 |
| 2026-09-29 | INR 1,949.50 | +1.51% | INR 1,920.00 | INR 1,959.00 | INR 1,920.00 | 560 |
| 2026-09-28 | INR 1,920.50 | 0.00% | INR 1,920.50 | INR 1,920.50 | INR 1,920.50 | 0 |
| 2026-09-25 | INR 1,920.50 | 0.00% | INR 1,920.50 | INR 1,920.50 | INR 1,920.50 | 0 |
| 2026-09-24 | INR 1,920.50 | -1.01% | INR 1,940.00 | INR 1,940.00 | INR 1,920.00 | 400 |
| 2026-09-23 | INR 1,940.00 | +2.77% | INR 2,050.00 | INR 2,050.00 | INR 1,890.00 | 1.60K |
| 2026-09-22 | INR 1,887.70 | +1.93% | INR 1,900.00 | INR 1,900.00 | INR 1,852.10 | 240 |
| 2026-09-21 | INR 1,852.00 | -5.09% | INR 1,945.00 | INR 1,945.00 | INR 1,826.00 | 480 |
| 2026-09-18 | INR 1,951.35 | +5.54% | INR 1,875.00 | INR 1,954.00 | INR 1,875.00 | 2.56K |
| 2026-09-17 | INR 1,849.00 | +12.06% | INR 1,680.00 | INR 1,850.00 | INR 1,680.00 | 2.16K |
| 2026-09-16 | INR 1,650.00 | -1.20% | INR 1,675.00 | INR 1,685.00 | INR 1,650.00 | 480 |
| 2026-09-15 | INR 1,670.00 | -2.96% | INR 1,670.00 | INR 1,670.00 | INR 1,670.00 | 80 |
| 2026-09-11 | INR 1,721.00 | -1.66% | INR 1,750.00 | INR 1,750.00 | INR 1,675.00 | 800 |
| 2026-09-10 | INR 1,750.00 | 0.00% | INR 1,750.00 | INR 1,750.00 | INR 1,750.00 | 0 |
| 2026-09-09 | INR 1,750.00 | -0.57% | INR 1,760.00 | INR 1,760.00 | INR 1,658.00 | 800 |
| 2026-09-08 | INR 1,760.00 | -5.38% | INR 1,800.00 | INR 1,800.00 | INR 1,710.00 | 720 |
| 2026-09-07 | INR 1,860.00 | -2.62% | INR 1,875.00 | INR 1,875.00 | INR 1,860.00 | 240 |
| 2026-09-04 | INR 1,910.00 | +1.87% | INR 1,875.00 | INR 1,925.00 | INR 1,875.00 | 240 |
| 2026-09-03 | INR 1,875.00 | 0.00% | INR 1,875.00 | INR 1,875.00 | INR 1,875.00 | 0 |
| 2026-09-02 | INR 1,875.00 | 0.00% | INR 1,875.00 | INR 1,875.00 | INR 1,875.00 | 0 |
| 2026-09-01 | INR 1,875.00 | -0.32% | INR 1,850.00 | INR 1,885.00 | INR 1,850.00 | 2.56K |
| 2026-08-31 | INR 1,881.00 | 0.00% | INR 1,881.00 | INR 1,881.00 | INR 1,881.00 | 0 |
| 2026-08-28 | INR 1,881.00 | +0.05% | INR 1,880.00 | INR 1,881.00 | INR 1,880.00 | 160 |
| 2026-08-27 | INR 1,880.00 | +0.27% | INR 1,900.00 | INR 1,900.00 | INR 1,880.00 | 160 |
| 2026-08-26 | INR 1,875.00 | +1.35% | INR 1,850.00 | INR 1,900.00 | INR 1,850.00 | 480 |
| 2026-08-25 | INR 1,850.00 | +1.65% | INR 1,820.00 | INR 1,850.00 | INR 1,820.00 | 2.64K |
| 2026-08-24 | INR 1,820.00 | -1.36% | INR 1,845.00 | INR 1,845.00 | INR 1,820.00 | 320 |
| 2026-08-21 | INR 1,845.00 | -3.40% | INR 1,831.00 | INR 1,908.00 | INR 1,831.00 | 480 |
| 2026-08-20 | INR 1,910.00 | -0.78% | INR 1,925.00 | INR 1,925.00 | INR 1,910.00 | 160 |
| 2026-08-19 | INR 1,925.00 | 0.00% | INR 1,925.00 | INR 1,925.00 | INR 1,925.00 | 80 |
| 2026-08-18 | INR 1,925.00 | +1.05% | INR 1,900.00 | INR 1,940.00 | INR 1,900.00 | 1.12K |
| 2026-08-17 | INR 1,905.00 | +2.42% | INR 1,890.00 | INR 1,934.00 | INR 1,875.00 | 880 |
| 2026-08-14 | INR 1,860.00 | 0.00% | INR 1,860.00 | INR 1,860.00 | INR 1,850.00 | 400 |
| 2026-08-13 | INR 1,860.00 | +0.16% | INR 1,940.00 | INR 1,940.00 | INR 1,850.00 | 1.12K |
| 2026-08-12 | INR 1,857.00 | +1.64% | INR 1,827.00 | INR 1,880.00 | INR 1,827.00 | 880 |
| 2026-08-11 | INR 1,827.00 | +7.47% | INR 1,750.00 | INR 1,839.85 | INR 1,750.00 | 2.88K |
| 2026-08-10 | INR 1,700.00 | -1.16% | INR 1,710.00 | INR 1,720.00 | INR 1,700.00 | 320 |
| 2026-08-07 | INR 1,720.00 | 0.00% | INR 1,720.00 | INR 1,720.00 | INR 1,720.00 | 0 |
| 2026-08-06 | INR 1,720.00 | +1.12% | INR 1,724.00 | INR 1,739.80 | INR 1,720.00 | 320 |
| 2026-08-05 | INR 1,701.00 | +5.00% | INR 1,700.00 | INR 1,701.00 | INR 1,700.00 | 160 |
| 2026-08-04 | INR 1,620.00 | 0.00% | INR 1,620.00 | INR 1,620.00 | INR 1,620.00 | 0 |
| 2026-08-03 | INR 1,620.00 | 0.00% | INR 1,620.00 | INR 1,620.00 | INR 1,620.00 | 0 |
| 2026-07-31 | INR 1,620.00 | -1.82% | INR 1,650.00 | INR 1,660.00 | INR 1,620.00 | 320 |
| 2026-07-30 | INR 1,650.00 | 0.00% | INR 1,650.00 | INR 1,650.00 | INR 1,650.00 | 0 |
| 2026-07-29 | INR 1,650.00 | -4.07% | INR 1,650.00 | INR 1,650.00 | INR 1,650.00 | 80 |
| 2026-07-28 | INR 1,720.00 | 0.00% | INR 1,680.00 | INR 1,720.00 | INR 1,680.00 | 240 |
| 2026-07-27 | INR 1,720.00 | +0.58% | INR 1,750.00 | INR 1,750.00 | INR 1,700.00 | 560 |
| 2026-07-24 | INR 1,710.00 | 0.00% | INR 1,710.00 | INR 1,710.00 | INR 1,710.00 | 0 |
| 2026-07-23 | INR 1,710.00 | 0.00% | INR 1,710.00 | INR 1,710.00 | INR 1,710.00 | 0 |
| 2026-07-22 | INR 1,710.00 | 0.00% | INR 1,710.00 | INR 1,710.00 | INR 1,710.00 | 0 |
| 2026-07-21 | INR 1,710.00 | +0.41% | INR 1,700.00 | INR 1,710.00 | INR 1,700.00 | 560 |
| 2026-07-20 | INR 1,703.00 | +0.25% | INR 1,749.20 | INR 1,749.20 | INR 1,699.00 | 880 |
| 2026-07-17 | INR 1,698.80 | +4.22% | INR 1,629.95 | INR 1,710.00 | INR 1,629.95 | 2.16K |
| 2026-07-16 | INR 1,630.00 | -0.61% | INR 1,630.00 | INR 1,630.00 | INR 1,630.00 | 80 |
| 2026-07-15 | INR 1,640.00 | +0.31% | INR 1,650.00 | INR 1,650.00 | INR 1,640.00 | 160 |
| 2026-07-14 | INR 1,634.95 | 0.00% | INR 1,634.95 | INR 1,634.95 | INR 1,634.95 | 160 |
| 2026-07-13 | INR 1,635.00 | +2.19% | INR 1,600.00 | INR 1,635.00 | INR 1,600.00 | 800 |
| 2026-07-10 | INR 1,600.00 | +2.89% | INR 1,610.00 | INR 1,650.00 | INR 1,600.00 | 640 |
| 2026-07-09 | INR 1,555.00 | 0.00% | INR 1,555.00 | INR 1,555.00 | INR 1,555.00 | 0 |
| 2026-07-08 | INR 1,555.00 | 0.00% | INR 1,555.00 | INR 1,555.00 | INR 1,555.00 | 0 |
| 2026-07-07 | INR 1,555.00 | -4.25% | INR 1,700.00 | INR 1,700.00 | INR 1,540.00 | 640 |
| 2026-07-06 | INR 1,624.00 | +7.19% | INR 1,598.00 | INR 1,640.00 | INR 1,598.00 | 1.52K |
| 2026-07-03 | INR 1,515.00 | -3.81% | INR 1,580.00 | INR 1,600.00 | INR 1,515.00 | 640 |
| 2026-07-02 | INR 1,575.00 | +2.14% | INR 1,595.00 | INR 1,595.00 | INR 1,550.00 | 320 |
| 2026-07-01 | INR 1,542.00 | -3.63% | INR 1,516.05 | INR 1,550.00 | INR 1,516.05 | 480 |
| 2026-06-30 | INR 1,600.00 | 0.00% | INR 1,600.00 | INR 1,600.00 | INR 1,600.00 | 240 |
| 2026-06-29 | INR 1,600.00 | +4.58% | INR 1,595.00 | INR 1,600.00 | INR 1,595.00 | 320 |
| 2026-06-26 | INR 1,530.00 | 0.00% | INR 1,530.00 | INR 1,530.00 | INR 1,530.00 | 0 |
| 2026-06-25 | INR 1,530.00 | +0.33% | INR 1,526.00 | INR 1,598.00 | INR 1,510.00 | 400 |
| 2026-06-24 | INR 1,525.00 | +1.67% | INR 1,500.05 | INR 1,525.00 | INR 1,500.05 | 240 |
| 2026-06-23 | INR 1,500.00 | 0.00% | INR 1,500.00 | INR 1,500.00 | INR 1,500.00 | 160 |
| 2026-06-22 | INR 1,500.00 | -4.40% | INR 1,569.00 | INR 1,569.00 | INR 1,500.00 | 160 |
| 2026-06-19 | INR 1,569.00 | -0.06% | INR 1,420.15 | INR 1,569.00 | INR 1,420.10 | 560 |
| 2026-06-18 | INR 1,570.00 | +3.90% | INR 1,450.05 | INR 1,576.00 | INR 1,450.05 | 560 |
| 2026-06-17 | INR 1,511.00 | +0.40% | INR 1,511.00 | INR 1,511.00 | INR 1,511.00 | 160 |
| 2026-06-16 | INR 1,505.00 | 0.00% | INR 1,505.00 | INR 1,505.00 | INR 1,505.00 | 0 |
| 2026-06-15 | INR 1,505.00 | -2.21% | INR 1,538.00 | INR 1,538.00 | INR 1,500.00 | 1.04K |
| 2026-06-12 | INR 1,539.00 | +3.92% | INR 1,460.00 | INR 1,539.00 | INR 1,460.00 | 160 |
| 2026-06-11 | INR 1,481.00 | +0.07% | INR 1,481.00 | INR 1,481.00 | INR 1,481.00 | 160 |
| 2026-06-10 | INR 1,480.00 | 0.00% | INR 1,480.00 | INR 1,480.00 | INR 1,480.00 | 0 |
| 2026-06-09 | INR 1,480.00 | +2.07% | INR 1,479.00 | INR 1,480.00 | INR 1,470.00 | 400 |
| 2026-06-08 | INR 1,450.00 | -6.51% | INR 1,306.05 | INR 1,450.00 | INR 1,306.00 | 1.60K |
| 2026-06-05 | INR 1,551.00 | -0.77% | INR 1,551.00 | INR 1,551.00 | INR 1,551.00 | 80 |
| 2026-06-04 | INR 1,563.00 | -2.31% | INR 1,550.00 | INR 1,575.00 | INR 1,550.00 | 240 |
| 2026-06-03 | INR 1,600.00 | 0.00% | INR 1,600.00 | INR 1,600.00 | INR 1,600.00 | 0 |
| 2026-06-02 | INR 1,600.00 | 0.00% | INR 1,600.00 | INR 1,600.00 | INR 1,600.00 | 0 |
| 2026-06-01 | INR 1,600.00 | -1.54% | INR 1,636.00 | INR 1,636.00 | INR 1,600.00 | 400 |
| 2026-05-29 | INR 1,625.00 | +2.85% | INR 1,590.00 | INR 1,633.00 | INR 1,590.00 | 720 |
| 2026-05-28 | INR 1,580.00 | 0.00% | INR 1,580.00 | INR 1,580.00 | INR 1,580.00 | 0 |