Protean eGov Technologies Limited (BOM:544021)
India
· Delayed Price · Currency is INR 536.35
-6.40 (-1.18%)
At close: Apr 28, 2026
Protean eGov Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 544.55 | 544.55 | 533.00 | 536.35 | 536.35 | -1.18% | 13,832 |
| Apr 27, 2026 | 530.00 | 548.60 | 527.60 | 542.75 | 542.75 | 3.55% | 25,570 |
| Apr 24, 2026 | 539.60 | 539.60 | 521.95 | 524.15 | 524.15 | -2.51% | 12,638 |
| Apr 23, 2026 | 546.00 | 551.35 | 535.00 | 537.65 | 537.65 | -2.48% | 15,544 |
| Apr 22, 2026 | 547.95 | 554.00 | 540.25 | 551.30 | 551.30 | 0.45% | 21,878 |
| Apr 21, 2026 | 550.00 | 556.30 | 545.00 | 548.85 | 548.85 | 0.45% | 21,344 |
| Apr 20, 2026 | 559.00 | 559.00 | 543.85 | 546.40 | 546.40 | -2.24% | 21,434 |
| Apr 17, 2026 | 566.00 | 573.00 | 557.00 | 558.90 | 558.90 | -1.29% | 21,949 |
| Apr 16, 2026 | 575.00 | 581.65 | 556.00 | 566.20 | 566.20 | -0.54% | 32,197 |
| Apr 15, 2026 | 549.95 | 577.00 | 540.75 | 569.25 | 569.25 | 6.86% | 40,031 |
| Apr 13, 2026 | 518.05 | 545.55 | 510.40 | 532.70 | 532.70 | -0.04% | 22,341 |
| Apr 10, 2026 | 519.95 | 542.00 | 518.15 | 532.90 | 532.90 | 3.67% | 31,643 |
| Apr 9, 2026 | 521.00 | 527.90 | 510.00 | 514.05 | 514.05 | -1.56% | 17,430 |
| Apr 8, 2026 | 524.95 | 525.00 | 510.00 | 522.20 | 522.20 | 3.89% | 26,881 |
| Apr 7, 2026 | 497.65 | 508.00 | 495.60 | 502.65 | 502.65 | 0.83% | 16,135 |
| Apr 6, 2026 | 493.75 | 502.90 | 480.00 | 498.50 | 498.50 | 1.96% | 36,925 |
| Apr 2, 2026 | 487.75 | 493.90 | 471.20 | 488.90 | 488.90 | -0.29% | 22,302 |
| Apr 1, 2026 | 455.75 | 494.95 | 455.75 | 490.30 | 490.30 | 9.76% | 51,315 |
| Mar 30, 2026 | 480.00 | 480.00 | 445.00 | 446.70 | 446.70 | -7.01% | 88,154 |
| Mar 27, 2026 | 497.85 | 499.30 | 474.00 | 480.40 | 480.40 | -3.22% | 104,748 |
| Mar 25, 2026 | 500.00 | 510.00 | 494.00 | 496.40 | 496.40 | -0.07% | 60,750 |
| Mar 24, 2026 | 497.00 | 507.00 | 490.50 | 496.75 | 496.75 | 0.66% | 63,288 |
| Mar 23, 2026 | 518.85 | 518.85 | 491.95 | 493.50 | 493.50 | -5.60% | 53,572 |
| Mar 20, 2026 | 516.00 | 530.00 | 515.00 | 522.75 | 522.75 | 1.80% | 38,426 |
| Mar 19, 2026 | 526.20 | 531.10 | 512.45 | 513.50 | 513.50 | -3.36% | 25,825 |
| Mar 18, 2026 | 516.00 | 537.10 | 515.05 | 531.35 | 531.35 | 3.84% | 39,636 |
| Mar 17, 2026 | 529.95 | 529.95 | 509.50 | 511.70 | 511.70 | -2.39% | 38,730 |
| Mar 16, 2026 | 530.25 | 530.25 | 511.00 | 524.25 | 524.25 | 0.13% | 45,429 |
| Mar 13, 2026 | 549.30 | 551.00 | 521.00 | 523.55 | 523.55 | -4.99% | 50,481 |
| Mar 12, 2026 | 530.20 | 561.80 | 524.40 | 551.05 | 551.05 | 2.81% | 44,797 |
| Mar 11, 2026 | 540.50 | 553.00 | 530.05 | 536.00 | 536.00 | 0.73% | 44,649 |
| Mar 10, 2026 | 534.00 | 542.45 | 525.10 | 532.10 | 532.10 | 0.30% | 40,889 |
| Mar 9, 2026 | 538.90 | 540.00 | 523.70 | 530.50 | 530.50 | -1.95% | 30,932 |
| Mar 6, 2026 | 547.95 | 559.95 | 540.00 | 541.05 | 541.05 | -0.71% | 47,986 |
| Mar 5, 2026 | 556.00 | 561.00 | 541.10 | 544.90 | 544.90 | -1.42% | 32,888 |
| Mar 4, 2026 | 555.05 | 569.30 | 551.05 | 552.75 | 552.75 | -3.07% | 26,156 |
| Mar 2, 2026 | 578.25 | 581.35 | 560.20 | 570.25 | 570.25 | -3.38% | 24,582 |
| Feb 27, 2026 | 586.05 | 606.05 | 586.05 | 590.20 | 590.20 | -1.48% | 19,500 |
| Feb 26, 2026 | 583.50 | 614.90 | 583.50 | 599.05 | 599.05 | 2.67% | 27,036 |
| Feb 25, 2026 | 595.25 | 602.85 | 582.00 | 583.45 | 583.45 | -1.88% | 23,437 |
| Feb 24, 2026 | 602.60 | 602.60 | 589.00 | 594.60 | 594.60 | -1.32% | 12,698 |
| Feb 23, 2026 | 611.90 | 613.75 | 601.50 | 602.55 | 602.55 | -0.97% | 16,932 |
| Feb 20, 2026 | 612.00 | 616.15 | 604.50 | 608.45 | 608.45 | -0.55% | 10,745 |
| Feb 19, 2026 | 625.50 | 628.30 | 610.65 | 611.80 | 611.80 | -2.20% | 12,202 |
| Feb 18, 2026 | 625.05 | 636.00 | 622.00 | 625.55 | 625.55 | -0.24% | 15,196 |
| Feb 17, 2026 | 622.00 | 639.15 | 618.10 | 627.05 | 627.05 | 1.50% | 20,588 |
| Feb 16, 2026 | 630.00 | 633.45 | 616.60 | 617.80 | 617.80 | -2.49% | 23,180 |
| Feb 13, 2026 | 644.10 | 648.00 | 629.00 | 633.60 | 633.60 | -2.63% | 18,269 |
| Feb 12, 2026 | 646.35 | 686.60 | 640.80 | 650.70 | 650.70 | 0.81% | 108,195 |
| Feb 11, 2026 | 660.05 | 664.45 | 640.10 | 645.50 | 645.50 | -1.88% | 22,262 |
| Feb 10, 2026 | 668.35 | 688.20 | 655.35 | 657.90 | 657.90 | -1.07% | 23,933 |
| Feb 9, 2026 | 628.05 | 679.00 | 624.75 | 665.00 | 665.00 | 7.54% | 42,516 |
| Feb 6, 2026 | 624.95 | 625.00 | 611.05 | 618.35 | 618.35 | -0.78% | 10,772 |
| Feb 5, 2026 | 642.15 | 642.30 | 620.10 | 623.20 | 623.20 | -3.03% | 12,715 |
| Feb 4, 2026 | 613.15 | 647.95 | 612.60 | 642.65 | 642.65 | 4.44% | 28,856 |
| Feb 3, 2026 | 639.95 | 639.95 | 610.85 | 615.30 | 615.30 | 1.55% | 13,721 |
| Feb 2, 2026 | 603.95 | 608.55 | 590.05 | 605.90 | 605.90 | -0.47% | 14,231 |
| Feb 1, 2026 | 609.60 | 621.30 | 603.55 | 608.75 | 608.75 | -0.16% | 21,520 |
| Jan 30, 2026 | 610.25 | 619.25 | 605.90 | 609.70 | 609.70 | -1.95% | 17,799 |
| Jan 29, 2026 | 612.00 | 626.75 | 609.95 | 621.85 | 621.85 | 2.08% | 18,310 |
| Jan 28, 2026 | 607.75 | 616.05 | 605.00 | 609.15 | 609.15 | 0.23% | 33,043 |
| Jan 27, 2026 | 614.80 | 617.25 | 598.65 | 607.75 | 607.75 | -0.32% | 37,065 |
| Jan 23, 2026 | 642.05 | 645.40 | 608.00 | 609.70 | 609.70 | -4.97% | 26,874 |
| Jan 22, 2026 | 652.20 | 654.40 | 635.70 | 641.60 | 641.60 | -0.90% | 59,621 |
| Jan 21, 2026 | 656.00 | 667.95 | 639.60 | 647.45 | 647.45 | -1.35% | 38,033 |
| Jan 20, 2026 | 690.00 | 690.05 | 654.10 | 656.30 | 656.30 | -4.16% | 36,632 |
| Jan 19, 2026 | 695.95 | 701.35 | 683.00 | 684.80 | 684.80 | -2.55% | 25,216 |
| Jan 16, 2026 | 702.50 | 717.55 | 701.00 | 702.70 | 702.70 | 0.26% | 15,031 |
| Jan 14, 2026 | 710.90 | 712.50 | 698.00 | 700.85 | 700.85 | -1.41% | 24,765 |
| Jan 13, 2026 | 718.95 | 720.95 | 705.10 | 710.90 | 710.90 | 0.48% | 7,936 |
| Jan 12, 2026 | 719.00 | 719.00 | 697.50 | 707.50 | 707.50 | -1.42% | 30,007 |
| Jan 9, 2026 | 734.05 | 740.00 | 717.00 | 717.70 | 717.70 | -2.86% | 32,612 |
| Jan 8, 2026 | 752.00 | 755.10 | 737.00 | 738.85 | 738.85 | -1.46% | 11,297 |
| Jan 7, 2026 | 745.15 | 758.40 | 745.15 | 749.80 | 749.80 | -0.27% | 12,895 |
| Jan 6, 2026 | 778.00 | 778.00 | 750.50 | 751.85 | 751.85 | -1.45% | 5,416 |
| Jan 5, 2026 | 768.90 | 776.00 | 761.00 | 762.90 | 762.90 | -0.69% | 9,619 |
| Jan 2, 2026 | 755.00 | 772.80 | 753.40 | 768.20 | 768.20 | 2.21% | 11,517 |
| Jan 1, 2026 | 766.95 | 766.95 | 748.00 | 751.60 | 751.60 | -0.48% | 10,664 |
| Dec 31, 2025 | 748.00 | 774.00 | 744.05 | 755.25 | 755.25 | 2.01% | 18,150 |
| Dec 30, 2025 | 762.10 | 766.70 | 736.50 | 740.35 | 740.35 | -2.80% | 19,275 |
| Dec 29, 2025 | 766.05 | 774.75 | 753.00 | 761.65 | 761.65 | -1.37% | 12,923 |
| Dec 26, 2025 | 784.95 | 784.95 | 771.00 | 772.25 | 772.25 | -0.61% | 10,053 |
| Dec 24, 2025 | 776.05 | 788.75 | 775.00 | 777.00 | 777.00 | -0.72% | 11,426 |
| Dec 23, 2025 | 761.05 | 787.00 | 761.05 | 782.60 | 782.60 | 0.89% | 11,110 |
| Dec 22, 2025 | 764.15 | 782.45 | 764.10 | 775.70 | 775.70 | 1.95% | 7,728 |
| Dec 19, 2025 | 771.75 | 771.80 | 757.90 | 760.85 | 760.85 | -1.41% | 14,877 |
| Dec 18, 2025 | 791.95 | 791.95 | 770.00 | 771.70 | 771.70 | -1.54% | 10,640 |
| Dec 17, 2025 | 799.95 | 799.95 | 777.60 | 783.80 | 783.80 | -0.82% | 10,245 |
| Dec 16, 2025 | 780.95 | 796.15 | 775.00 | 790.25 | 790.25 | 1.11% | 13,974 |
| Dec 15, 2025 | 773.20 | 808.05 | 768.00 | 781.60 | 781.60 | 1.15% | 18,635 |
| Dec 12, 2025 | 775.05 | 787.40 | 770.05 | 772.70 | 772.70 | -0.28% | 9,573 |
| Dec 11, 2025 | 775.00 | 778.00 | 764.70 | 774.90 | 774.90 | 0.21% | 17,404 |
| Dec 10, 2025 | 773.15 | 793.75 | 770.50 | 773.30 | 773.30 | 0.03% | 7,810 |
| Dec 9, 2025 | 775.95 | 783.85 | 755.20 | 773.05 | 773.05 | 0.42% | 13,464 |
| Dec 8, 2025 | 787.00 | 787.00 | 764.20 | 769.80 | 769.80 | -1.40% | 14,003 |
| Dec 5, 2025 | 790.00 | 798.75 | 776.50 | 780.75 | 780.75 | -1.96% | 17,515 |
| Dec 4, 2025 | 818.00 | 820.55 | 795.15 | 796.35 | 796.35 | -2.74% | 10,777 |
| Dec 3, 2025 | 790.15 | 824.40 | 784.35 | 818.80 | 818.80 | 3.15% | 31,081 |
| Dec 2, 2025 | 802.05 | 803.60 | 791.50 | 793.80 | 793.80 | -1.32% | 8,755 |
| Dec 1, 2025 | 818.35 | 818.35 | 801.85 | 804.40 | 804.40 | -0.67% | 15,785 |