Protean eGov Technologies Limi (PROTEAN.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:56PM IST
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 May 2024 | 1,151.00 | 1,164.85 | 1,145.10 | 1,159.15 | 1,159.15 | 136,600 |
| 13 May 2024 | 1,155.00 | 1,161.00 | 1,116.00 | 1,143.40 | 1,143.40 | 176,188 |
| 10 May 2024 | 1,170.00 | 1,174.70 | 1,130.05 | 1,155.10 | 1,155.10 | 200,803 |
| 09 May 2024 | 1,175.00 | 1,208.25 | 1,150.00 | 1,157.90 | 1,157.90 | 288,921 |
| 08 May 2024 | 1,155.10 | 1,195.00 | 1,133.00 | 1,187.35 | 1,187.35 | 928,015 |
| 07 May 2024 | 1,233.75 | 1,242.55 | 1,190.00 | 1,215.50 | 1,215.50 | 503,225 |
| 06 May 2024 | 1,275.00 | 1,298.35 | 1,223.00 | 1,227.80 | 1,227.80 | 444,709 |
| 03 May 2024 | 1,289.00 | 1,296.00 | 1,243.25 | 1,260.15 | 1,260.15 | 315,301 |
| 02 May 2024 | 1,307.00 | 1,318.80 | 1,275.25 | 1,279.75 | 1,279.75 | 378,016 |
| 30 Apr 2024 | 1,265.00 | 1,324.00 | 1,251.00 | 1,291.95 | 1,291.95 | 1,496,663 |
| 29 Apr 2024 | 1,249.00 | 1,264.00 | 1,220.00 | 1,225.15 | 1,225.15 | 1,420,506 |
| 26 Apr 2024 | 1,240.00 | 1,262.90 | 1,222.00 | 1,243.55 | 1,243.55 | 322,856 |
| 25 Apr 2024 | 1,240.25 | 1,255.00 | 1,230.55 | 1,236.75 | 1,236.75 | 252,095 |
| 24 Apr 2024 | 1,234.00 | 1,265.00 | 1,234.00 | 1,238.35 | 1,238.35 | 338,088 |
| 23 Apr 2024 | 1,239.90 | 1,254.90 | 1,226.50 | 1,232.85 | 1,232.85 | 256,293 |
| 22 Apr 2024 | 1,240.90 | 1,259.00 | 1,229.25 | 1,232.80 | 1,232.80 | 202,168 |
| 19 Apr 2024 | 1,221.00 | 1,247.50 | 1,201.00 | 1,227.35 | 1,227.35 | 361,584 |
| 18 Apr 2024 | 1,277.00 | 1,287.00 | 1,233.80 | 1,241.35 | 1,241.35 | 461,000 |
| 16 Apr 2024 | 1,223.00 | 1,284.00 | 1,222.00 | 1,264.60 | 1,264.60 | 608,079 |
| 15 Apr 2024 | 1,244.80 | 1,264.40 | 1,206.00 | 1,230.25 | 1,230.25 | 994,793 |
| 12 Apr 2024 | 1,200.00 | 1,274.00 | 1,196.00 | 1,260.25 | 1,260.25 | 1,518,113 |
| 10 Apr 2024 | 1,122.00 | 1,248.90 | 1,115.10 | 1,210.05 | 1,210.05 | 6,966,469 |
| 09 Apr 2024 | 1,157.00 | 1,162.00 | 1,123.60 | 1,133.30 | 1,133.30 | 240,170 |
| 08 Apr 2024 | 1,178.40 | 1,189.00 | 1,144.50 | 1,148.90 | 1,148.90 | 315,057 |
| 05 Apr 2024 | 1,165.10 | 1,194.00 | 1,138.00 | 1,163.45 | 1,163.45 | 841,607 |
| 04 Apr 2024 | 1,135.00 | 1,195.00 | 1,121.10 | 1,162.50 | 1,162.50 | 1,326,267 |
| 03 Apr 2024 | 1,058.00 | 1,124.95 | 1,055.00 | 1,113.30 | 1,113.30 | 745,264 |
| 02 Apr 2024 | 1,040.00 | 1,078.35 | 1,039.95 | 1,059.25 | 1,059.25 | 926,142 |
| 01 Apr 2024 | 1,020.00 | 1,042.50 | 1,016.40 | 1,034.55 | 1,034.55 | 492,721 |
| 28 Mar 2024 | 1,002.50 | 1,018.00 | 992.00 | 1,005.90 | 1,005.90 | 513,514 |
| 27 Mar 2024 | 1,008.00 | 1,014.00 | 988.70 | 1,002.40 | 1,002.40 | 676,810 |
| 26 Mar 2024 | 1,018.00 | 1,023.75 | 988.00 | 1,007.10 | 1,007.10 | 530,009 |
| 22 Mar 2024 | 1,016.90 | 1,053.00 | 1,006.15 | 1,016.80 | 1,016.80 | 1,071,729 |
| 21 Mar 2024 | 1,029.00 | 1,037.00 | 1,006.35 | 1,019.45 | 1,019.45 | 660,226 |
| 20 Mar 2024 | 1,025.00 | 1,045.00 | 983.80 | 999.90 | 999.90 | 1,042,142 |
| 19 Mar 2024 | 1,090.00 | 1,121.00 | 1,049.00 | 1,057.60 | 1,057.60 | 527,522 |
| 18 Mar 2024 | 1,033.80 | 1,102.85 | 1,006.20 | 1,085.40 | 1,085.40 | 731,416 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 987.00 | 1,030.00 | 965.10 | 1,010.15 | 1,010.15 | 538,654 |
| 13 Mar 2024 | 1,025.00 | 1,042.85 | 977.00 | 990.05 | 990.05 | 312,955 |
| 12 Mar 2024 | 1,069.00 | 1,082.00 | 1,020.00 | 1,025.00 | 1,025.00 | 259,534 |
| 11 Mar 2024 | 1,085.00 | 1,095.00 | 1,063.00 | 1,068.10 | 1,068.10 | 257,320 |
| 07 Mar 2024 | 1,079.45 | 1,093.00 | 1,070.10 | 1,074.95 | 1,074.95 | 143,372 |
| 06 Mar 2024 | 1,103.00 | 1,113.00 | 1,065.00 | 1,074.50 | 1,074.50 | 201,162 |
| 05 Mar 2024 | 1,112.60 | 1,139.00 | 1,101.00 | 1,103.00 | 1,103.00 | 196,919 |
| 04 Mar 2024 | 1,169.00 | 1,169.40 | 1,108.00 | 1,112.60 | 1,112.60 | 380,901 |
| 01 Mar 2024 | 1,120.00 | 1,134.25 | 1,095.00 | 1,107.50 | 1,107.50 | 225,536 |
| 29 Feb 2024 | 1,108.00 | 1,128.00 | 1,093.00 | 1,104.25 | 1,104.25 | 232,344 |
| 28 Feb 2024 | 1,160.00 | 1,160.00 | 1,098.40 | 1,104.85 | 1,104.85 | 418,889 |
| 27 Feb 2024 | 1,141.90 | 1,208.00 | 1,140.00 | 1,160.75 | 1,160.75 | 483,181 |
| 26 Feb 2024 | 1,180.00 | 1,185.00 | 1,133.00 | 1,136.35 | 1,136.35 | 387,089 |
| 23 Feb 2024 | 1,202.90 | 1,212.00 | 1,174.90 | 1,176.65 | 1,176.65 | 343,520 |
| 22 Feb 2024 | 1,217.00 | 1,220.00 | 1,200.00 | 1,201.30 | 1,201.30 | 207,797 |
| 21 Feb 2024 | 1,230.00 | 1,245.00 | 1,205.00 | 1,210.55 | 1,210.55 | 346,790 |
| 20 Feb 2024 | 1,247.50 | 1,252.90 | 1,204.00 | 1,210.45 | 1,210.45 | 398,186 |
| 19 Feb 2024 | 1,250.00 | 1,283.00 | 1,227.05 | 1,244.20 | 1,244.20 | 334,508 |
| 16 Feb 2024 | 1,277.90 | 1,290.00 | 1,235.00 | 1,240.95 | 1,240.95 | 294,572 |
| 15 Feb 2024 | 1,294.40 | 1,350.00 | 1,258.00 | 1,263.85 | 1,263.85 | 418,324 |
| 14 Feb 2024 | 1,289.00 | 1,333.35 | 1,275.00 | 1,287.50 | 1,287.50 | 266,581 |
| 13 Feb 2024 | 1,374.00 | 1,398.00 | 1,299.00 | 1,308.60 | 1,308.60 | 234,374 |
| 12 Feb 2024 | 1,385.00 | 1,459.00 | 1,365.00 | 1,370.30 | 1,370.30 | 295,040 |
| 09 Feb 2024 | 1,469.30 | 1,494.90 | 1,360.00 | 1,371.55 | 1,371.55 | 377,942 |
| 08 Feb 2024 | 1,356.00 | 1,530.00 | 1,356.00 | 1,437.30 | 1,437.30 | 965,450 |
| 07 Feb 2024 | 1,648.00 | 1,670.00 | 1,600.00 | 1,615.45 | 1,615.45 | 198,023 |
| 06 Feb 2024 | 1,670.00 | 1,712.00 | 1,534.00 | 1,628.00 | 1,628.00 | 606,073 |
| 05 Feb 2024 | 1,499.00 | 1,688.70 | 1,480.00 | 1,624.75 | 1,624.75 | 1,121,905 |
| 02 Feb 2024 | 1,350.00 | 1,475.00 | 1,341.25 | 1,458.85 | 1,458.85 | 838,021 |
| 01 Feb 2024 | 1,315.00 | 1,409.00 | 1,301.25 | 1,320.35 | 1,320.35 | 512,321 |
| 31 Jan 2024 | 1,264.00 | 1,309.80 | 1,264.00 | 1,296.00 | 1,296.00 | 104,987 |
| 30 Jan 2024 | 1,268.00 | 1,272.00 | 1,245.00 | 1,260.65 | 1,260.65 | 83,939 |
| 29 Jan 2024 | 1,270.00 | 1,289.00 | 1,250.00 | 1,257.60 | 1,257.60 | 119,045 |
| 25 Jan 2024 | 1,289.90 | 1,309.70 | 1,256.00 | 1,263.95 | 1,263.95 | 112,596 |
| 24 Jan 2024 | 1,275.00 | 1,325.00 | 1,274.00 | 1,286.50 | 1,286.50 | 144,677 |
| 23 Jan 2024 | 1,314.00 | 1,325.00 | 1,260.60 | 1,276.15 | 1,276.15 | 199,614 |
| 19 Jan 2024 | 1,300.00 | 1,334.00 | 1,300.00 | 1,323.95 | 1,323.95 | 96,064 |
| 18 Jan 2024 | 1,290.00 | 1,319.00 | 1,271.75 | 1,286.85 | 1,286.85 | 87,443 |
| 17 Jan 2024 | 1,284.00 | 1,340.00 | 1,250.05 | 1,297.90 | 1,297.90 | 161,198 |
| 16 Jan 2024 | 1,329.00 | 1,329.00 | 1,269.50 | 1,299.65 | 1,299.65 | 135,861 |
| 15 Jan 2024 | 1,325.65 | 1,325.65 | 1,325.65 | 1,325.65 | 1,325.65 | - |
| 12 Jan 2024 | 1,327.00 | 1,349.80 | 1,318.00 | 1,325.65 | 1,325.65 | 189,617 |
| 11 Jan 2024 | 1,293.95 | 1,338.65 | 1,280.00 | 1,314.35 | 1,314.35 | 231,644 |
| 10 Jan 2024 | 1,283.00 | 1,295.00 | 1,259.00 | 1,289.15 | 1,289.15 | 100,799 |
| 09 Jan 2024 | 1,265.90 | 1,300.00 | 1,265.90 | 1,276.60 | 1,276.60 | 125,452 |
| 08 Jan 2024 | 1,297.00 | 1,304.00 | 1,252.25 | 1,263.40 | 1,263.40 | 111,828 |
| 05 Jan 2024 | 1,324.00 | 1,340.75 | 1,283.00 | 1,290.00 | 1,290.00 | 257,018 |
| 04 Jan 2024 | 1,248.65 | 1,325.00 | 1,225.00 | 1,306.05 | 1,306.05 | 422,545 |
| 03 Jan 2024 | 1,235.00 | 1,253.70 | 1,230.00 | 1,244.25 | 1,244.25 | 131,797 |
| 02 Jan 2024 | 1,269.95 | 1,278.80 | 1,230.00 | 1,250.90 | 1,250.90 | 200,221 |
| 01 Jan 2024 | 1,232.00 | 1,269.95 | 1,226.00 | 1,260.95 | 1,260.95 | 412,685 |
| 29 Dec 2023 | 1,203.90 | 1,220.00 | 1,195.00 | 1,199.95 | 1,199.95 | 263,847 |
| 28 Dec 2023 | 1,229.00 | 1,239.00 | 1,196.10 | 1,201.30 | 1,201.30 | 299,844 |
| 27 Dec 2023 | 1,250.00 | 1,274.00 | 1,214.00 | 1,220.45 | 1,220.45 | 440,398 |
| 26 Dec 2023 | 1,228.00 | 1,239.00 | 1,206.05 | 1,208.45 | 1,208.45 | 228,752 |
| 22 Dec 2023 | 1,225.20 | 1,280.00 | 1,214.00 | 1,218.10 | 1,218.10 | 258,813 |
| 21 Dec 2023 | 1,203.00 | 1,243.70 | 1,182.00 | 1,221.10 | 1,221.10 | 258,090 |
| 20 Dec 2023 | 1,289.00 | 1,342.20 | 1,206.00 | 1,218.10 | 1,218.10 | 455,969 |
| 19 Dec 2023 | 1,315.00 | 1,343.65 | 1,262.60 | 1,271.05 | 1,271.05 | 371,365 |
| 18 Dec 2023 | 1,350.00 | 1,414.00 | 1,295.30 | 1,309.95 | 1,309.95 | 333,999 |
| 15 Dec 2023 | 1,395.00 | 1,434.70 | 1,341.15 | 1,352.15 | 1,352.15 | 419,013 |
| 14 Dec 2023 | 1,484.00 | 1,618.80 | 1,360.00 | 1,377.90 | 1,377.90 | 1,757,669 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.