Praveg Limited (BOM:531637)
India
· Delayed Price · Currency is INR 307.65
+10.15 (3.41%)
At close: Apr 28, 2026
Praveg Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 299.45 | 324.00 | 294.95 | 307.65 | 307.65 | 3.41% | 51,844 |
| Apr 27, 2026 | 278.00 | 299.75 | 276.15 | 297.50 | 297.50 | 8.54% | 58,183 |
| Apr 24, 2026 | 267.70 | 284.35 | 256.00 | 274.10 | 274.10 | 3.51% | 43,479 |
| Apr 23, 2026 | 250.55 | 267.05 | 250.10 | 264.80 | 264.80 | 3.06% | 37,958 |
| Apr 22, 2026 | 256.25 | 262.00 | 242.00 | 256.95 | 256.95 | 0.23% | 27,636 |
| Apr 21, 2026 | 268.40 | 268.40 | 256.00 | 256.35 | 256.35 | -2.58% | 17,051 |
| Apr 20, 2026 | 275.00 | 279.45 | 260.10 | 263.15 | 263.15 | -4.05% | 22,750 |
| Apr 17, 2026 | 247.90 | 280.00 | 240.30 | 274.25 | 274.25 | 12.35% | 180,159 |
| Apr 16, 2026 | 223.70 | 259.00 | 220.05 | 244.10 | 244.10 | 11.84% | 223,600 |
| Apr 15, 2026 | 211.65 | 231.00 | 205.60 | 218.25 | 218.25 | 6.96% | 195,054 |
| Apr 13, 2026 | 210.00 | 210.00 | 200.00 | 204.05 | 204.05 | -2.55% | 45,395 |
| Apr 10, 2026 | 213.70 | 216.00 | 207.25 | 209.40 | 209.40 | 1.26% | 52,386 |
| Apr 9, 2026 | 218.00 | 218.00 | 205.00 | 206.80 | 206.80 | -2.41% | 50,493 |
| Apr 8, 2026 | 218.00 | 218.00 | 205.00 | 211.90 | 211.90 | 6.11% | 92,172 |
| Apr 7, 2026 | 199.20 | 205.00 | 196.00 | 199.70 | 199.70 | 0.25% | 75,787 |
| Apr 6, 2026 | 203.50 | 203.50 | 195.00 | 199.20 | 199.20 | 1.92% | 48,390 |
| Apr 2, 2026 | 190.50 | 196.95 | 186.50 | 195.45 | 195.45 | 0.54% | 47,847 |
| Apr 1, 2026 | 187.10 | 202.00 | 187.10 | 194.40 | 194.40 | 6.17% | 59,351 |
| Mar 30, 2026 | 193.50 | 199.05 | 175.00 | 183.10 | 183.10 | -8.01% | 132,237 |
| Mar 27, 2026 | 213.15 | 220.90 | 198.00 | 199.05 | 199.05 | -7.50% | 211,836 |
| Mar 25, 2026 | 215.00 | 224.40 | 213.00 | 215.20 | 215.20 | -0.25% | 66,179 |
| Mar 24, 2026 | 218.15 | 224.00 | 211.70 | 215.75 | 215.75 | 1.55% | 29,615 |
| Mar 23, 2026 | 224.00 | 224.00 | 203.50 | 212.45 | 212.45 | -5.33% | 84,153 |
| Mar 20, 2026 | 224.90 | 226.35 | 221.00 | 224.40 | 224.40 | 0.67% | 33,463 |
| Mar 19, 2026 | 221.00 | 225.00 | 220.95 | 222.90 | 222.90 | -0.58% | 23,325 |
| Mar 18, 2026 | 230.00 | 230.75 | 222.00 | 224.20 | 224.20 | -0.31% | 86,589 |
| Mar 17, 2026 | 224.00 | 227.85 | 217.25 | 224.90 | 224.90 | 2.81% | 125,218 |
| Mar 16, 2026 | 221.50 | 228.40 | 210.00 | 218.75 | 218.75 | -2.69% | 129,445 |
| Mar 13, 2026 | 226.00 | 230.10 | 223.00 | 224.80 | 224.80 | -1.79% | 57,306 |
| Mar 12, 2026 | 230.00 | 233.25 | 227.95 | 228.90 | 228.90 | -0.26% | 107,676 |
| Mar 11, 2026 | 229.70 | 234.95 | 227.05 | 229.50 | 229.50 | -0.09% | 64,259 |
| Mar 10, 2026 | 243.60 | 243.60 | 227.95 | 229.70 | 229.70 | -2.75% | 84,294 |
| Mar 9, 2026 | 231.00 | 239.70 | 221.20 | 236.20 | 236.20 | -0.04% | 90,295 |
| Mar 6, 2026 | 241.50 | 242.55 | 235.05 | 236.30 | 236.30 | -1.83% | 31,731 |
| Mar 5, 2026 | 235.50 | 241.80 | 235.00 | 240.70 | 240.70 | 2.40% | 37,658 |
| Mar 4, 2026 | 240.00 | 243.00 | 232.00 | 235.05 | 235.05 | -2.79% | 38,047 |
| Mar 2, 2026 | 234.00 | 247.25 | 234.00 | 241.80 | 241.80 | -2.83% | 49,813 |
| Feb 27, 2026 | 254.70 | 258.65 | 247.50 | 248.85 | 248.85 | -2.30% | 48,706 |
| Feb 26, 2026 | 258.00 | 263.00 | 252.00 | 254.70 | 254.70 | -0.82% | 113,112 |
| Feb 25, 2026 | 263.30 | 266.05 | 255.00 | 256.80 | 256.80 | -1.83% | 134,592 |
| Feb 24, 2026 | 269.00 | 277.40 | 260.05 | 261.60 | 261.60 | -2.70% | 46,972 |
| Feb 23, 2026 | 275.90 | 277.50 | 263.15 | 268.85 | 268.85 | -0.44% | 42,932 |
| Feb 20, 2026 | 275.40 | 280.95 | 269.10 | 270.05 | 270.05 | -1.44% | 41,797 |
| Feb 19, 2026 | 277.00 | 284.00 | 271.35 | 274.00 | 274.00 | -0.94% | 24,750 |
| Feb 18, 2026 | 286.90 | 296.00 | 272.10 | 276.60 | 276.60 | -2.12% | 106,423 |
| Feb 17, 2026 | 293.95 | 293.95 | 280.10 | 282.60 | 282.60 | -2.35% | 24,659 |
| Feb 16, 2026 | 296.00 | 297.75 | 285.10 | 289.40 | 289.40 | -2.21% | 28,840 |
| Feb 13, 2026 | 300.05 | 305.10 | 294.15 | 295.95 | 295.95 | 0.73% | 94,125 |
| Feb 12, 2026 | 300.55 | 303.00 | 291.20 | 293.80 | 293.80 | -2.03% | 36,861 |
| Feb 11, 2026 | 303.10 | 308.95 | 298.10 | 299.90 | 299.90 | -1.40% | 21,794 |
| Feb 10, 2026 | 301.30 | 306.90 | 301.30 | 304.15 | 304.15 | 0.41% | 34,650 |
| Feb 9, 2026 | 293.00 | 306.00 | 286.95 | 302.90 | 302.90 | 3.38% | 128,522 |
| Feb 6, 2026 | 285.05 | 295.05 | 284.50 | 293.00 | 293.00 | 1.74% | 141,662 |
| Feb 5, 2026 | 281.00 | 291.00 | 281.00 | 288.00 | 288.00 | -0.14% | 29,505 |
| Feb 4, 2026 | 293.00 | 298.00 | 286.20 | 288.40 | 288.40 | -0.74% | 25,515 |
| Feb 3, 2026 | 307.95 | 307.95 | 288.00 | 290.55 | 290.55 | 0.55% | 24,156 |
| Feb 2, 2026 | 291.10 | 298.80 | 280.10 | 288.95 | 288.95 | -1.47% | 61,572 |
| Feb 1, 2026 | 289.00 | 308.00 | 289.00 | 293.25 | 293.25 | -0.02% | 32,569 |
| Jan 30, 2026 | 296.00 | 301.00 | 287.30 | 293.30 | 293.30 | -1.31% | 23,881 |
| Jan 29, 2026 | 302.50 | 306.00 | 291.65 | 297.20 | 297.20 | -1.93% | 70,845 |
| Jan 28, 2026 | 282.20 | 306.70 | 279.00 | 303.05 | 303.05 | 6.60% | 100,311 |
| Jan 27, 2026 | 269.00 | 290.00 | 268.00 | 284.30 | 284.30 | 7.53% | 73,239 |
| Jan 23, 2026 | 276.95 | 276.95 | 261.10 | 264.40 | 264.40 | -2.15% | 15,739 |
| Jan 22, 2026 | 271.50 | 281.55 | 268.55 | 270.20 | 270.20 | 0.45% | 19,981 |
| Jan 21, 2026 | 265.30 | 284.05 | 250.50 | 269.00 | 269.00 | -0.02% | 80,696 |
| Jan 20, 2026 | 278.30 | 278.30 | 266.10 | 269.05 | 269.05 | -1.46% | 27,787 |
| Jan 19, 2026 | 285.00 | 287.15 | 270.10 | 273.05 | 273.05 | -4.94% | 65,550 |
| Jan 16, 2026 | 289.50 | 298.00 | 284.40 | 287.25 | 287.25 | 0.51% | 31,519 |
| Jan 14, 2026 | 295.00 | 299.70 | 272.00 | 285.80 | 285.80 | -1.90% | 35,401 |
| Jan 13, 2026 | 297.20 | 302.35 | 290.00 | 291.35 | 291.35 | -1.84% | 24,533 |
| Jan 12, 2026 | 295.00 | 303.65 | 287.00 | 296.80 | 296.80 | -0.29% | 37,201 |
| Jan 9, 2026 | 304.95 | 310.00 | 295.00 | 297.65 | 297.65 | -2.39% | 24,830 |
| Jan 8, 2026 | 311.00 | 318.00 | 302.40 | 304.95 | 304.95 | -2.10% | 28,417 |
| Jan 7, 2026 | 310.00 | 318.65 | 304.20 | 311.50 | 311.50 | 1.15% | 24,180 |
| Jan 6, 2026 | 313.70 | 317.70 | 305.10 | 307.95 | 307.95 | -1.82% | 18,863 |
| Jan 5, 2026 | 320.00 | 325.75 | 312.00 | 313.65 | 313.65 | -1.94% | 25,788 |
| Jan 2, 2026 | 316.50 | 325.00 | 315.00 | 319.85 | 319.85 | 1.17% | 20,722 |
| Jan 1, 2026 | 319.95 | 323.80 | 311.25 | 316.15 | 316.15 | -0.61% | 27,436 |
| Dec 31, 2025 | 318.50 | 330.00 | 315.00 | 318.10 | 318.10 | 0.13% | 89,497 |
| Dec 30, 2025 | 317.00 | 323.70 | 311.20 | 317.70 | 317.70 | 1.86% | 49,422 |
| Dec 29, 2025 | 320.10 | 328.20 | 310.00 | 311.90 | 311.90 | -3.54% | 77,140 |
| Dec 26, 2025 | 334.40 | 334.40 | 321.00 | 323.35 | 323.35 | -2.16% | 54,860 |
| Dec 24, 2025 | 330.00 | 350.00 | 325.65 | 330.50 | 330.50 | 0.21% | 95,867 |
| Dec 23, 2025 | 310.00 | 359.00 | 310.00 | 329.80 | 329.80 | 6.42% | 184,541 |
| Dec 22, 2025 | 318.15 | 328.75 | 304.00 | 309.90 | 309.90 | -0.11% | 120,164 |
| Dec 19, 2025 | 321.35 | 331.00 | 305.55 | 310.25 | 310.25 | -2.50% | 129,212 |
| Dec 18, 2025 | 340.20 | 344.00 | 310.00 | 318.20 | 318.20 | -6.47% | 184,487 |
| Dec 17, 2025 | 353.00 | 361.80 | 336.85 | 340.20 | 340.20 | -2.55% | 86,927 |
| Dec 16, 2025 | 335.00 | 355.00 | 331.80 | 349.10 | 349.10 | 5.77% | 431,195 |
| Dec 15, 2025 | 317.60 | 343.70 | 317.00 | 330.05 | 330.05 | 3.90% | 197,025 |
| Dec 12, 2025 | 304.05 | 328.00 | 304.05 | 317.65 | 317.65 | 3.69% | 210,645 |
| Dec 11, 2025 | 269.55 | 315.00 | 269.55 | 306.35 | 306.35 | 13.65% | 199,437 |
| Dec 10, 2025 | 260.05 | 308.00 | 260.05 | 269.55 | 269.55 | 3.93% | 309,533 |
| Dec 9, 2025 | 255.00 | 268.00 | 252.00 | 259.35 | 259.35 | 1.27% | 71,368 |
| Dec 8, 2025 | 268.10 | 273.00 | 252.10 | 256.10 | 256.10 | -4.48% | 52,394 |
| Dec 5, 2025 | 285.80 | 285.80 | 265.50 | 268.10 | 268.10 | -5.06% | 58,431 |
| Dec 4, 2025 | 290.20 | 296.05 | 281.00 | 282.40 | 282.40 | -3.32% | 73,805 |
| Dec 3, 2025 | 299.90 | 299.90 | 288.00 | 292.10 | 292.10 | -1.08% | 14,289 |
| Dec 2, 2025 | 291.30 | 300.25 | 291.00 | 295.30 | 295.30 | 0.22% | 33,398 |
| Dec 1, 2025 | 306.95 | 306.95 | 290.90 | 294.65 | 294.65 | -3.38% | 49,416 |