NSE - Delayed Quote INR

Protean eGov Technologies Limited (PROTEAN.NS)

952.60
-21.00
(-2.16%)
At close: 3:30:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 27, 2025976.10978.90946.30952.60952.60767,292
May 26, 2025980.101,004.90970.00973.60973.60699,709
May 23, 20251,010.001,017.90973.00976.60976.601,132,519
May 22, 20251,035.001,067.10989.901,004.101,004.101,785,384
May 21, 20251,049.001,084.001,044.501,058.901,058.901,815,817
May 20, 2025981.101,091.90981.101,048.401,048.408,136,077
May 19, 20251,165.001,192.001,143.201,143.201,143.201,398,660
May 16, 20251,385.001,435.001,362.001,428.901,428.90444,013
May 15, 20251,374.701,385.001,356.201,378.101,378.10181,351
May 14, 20251,338.701,383.301,335.001,367.901,367.90281,908
May 13, 20251,321.201,352.301,321.201,330.901,330.90214,639
May 12, 20251,319.601,334.801,310.001,321.301,321.30185,793
May 9, 20251,251.901,273.601,234.501,266.301,266.30196,301
May 8, 20251,295.001,322.901,265.101,273.401,273.40203,468
May 7, 20251,255.201,304.501,252.001,291.401,291.40272,826
May 6, 20251,318.501,326.001,261.201,266.801,266.80216,075
May 5, 20251,323.901,328.501,289.201,318.401,318.40156,736
May 2, 20251,323.001,332.001,294.201,306.801,306.80120,746
Apr 30, 20251,350.001,354.201,305.001,310.501,310.50211,675
Apr 29, 20251,362.401,377.401,345.501,351.301,351.30135,056
Apr 28, 20251,357.001,382.001,332.501,357.401,357.40242,641
Apr 25, 20251,417.001,431.701,341.901,359.301,359.30317,199
Apr 24, 20251,441.001,473.301,407.401,416.201,416.20312,051
Apr 23, 20251,456.401,464.001,415.101,438.101,438.10275,946
Apr 22, 20251,474.001,484.501,441.301,446.501,446.50281,747
Apr 21, 20251,452.401,481.901,437.901,470.701,470.70258,947
Apr 17, 20251,457.401,473.701,432.101,453.501,453.50279,221
Apr 16, 20251,412.701,463.101,404.501,447.901,447.90312,833
Apr 15, 20251,405.601,421.001,392.501,412.601,412.60246,124
Apr 11, 20251,385.001,390.001,356.001,380.601,380.60246,952
Apr 9, 20251,336.001,373.001,296.001,364.551,364.55286,974
Apr 8, 20251,334.001,357.551,320.001,343.951,343.95300,359
Apr 7, 20251,229.951,324.701,202.201,315.051,315.05471,480
Apr 4, 20251,448.701,452.951,342.651,364.201,364.20429,378
Apr 3, 20251,374.051,467.251,374.051,446.501,446.50596,904
Apr 2, 20251,352.001,402.051,331.951,393.801,393.80348,129
Apr 1, 20251,337.351,372.101,326.151,346.951,346.95193,961
Mar 28, 20251,380.001,412.451,335.001,340.801,340.80494,257
Mar 27, 20251,356.051,387.401,341.451,377.651,377.65596,574
Mar 26, 20251,357.451,406.001,348.201,356.401,356.40526,587
Mar 25, 20251,395.001,402.801,340.051,356.351,356.35484,837
Mar 24, 20251,378.701,432.501,358.801,387.551,387.55617,957
Mar 21, 20251,333.001,388.001,330.101,369.451,369.45434,952
Mar 20, 20251,357.051,379.951,325.751,331.101,331.10388,219
Mar 19, 20251,297.001,376.001,297.001,346.301,346.30601,575
Mar 18, 20251,250.651,250.651,250.651,250.651,250.65-
Mar 17, 20251,290.001,307.751,245.001,250.651,250.65378,956
Mar 13, 20251,308.901,326.001,277.951,282.501,282.50431,738
Mar 12, 20251,346.001,355.001,274.551,302.601,302.60415,712
Mar 11, 20251,331.001,352.101,309.501,343.051,343.05403,271
Mar 10, 20251,389.051,409.001,325.101,342.651,342.65239,710
Mar 7, 20251,370.001,416.601,367.651,395.101,395.10288,328
Mar 6, 20251,355.001,379.751,346.251,376.051,376.05390,023
Mar 5, 20251,301.001,362.101,301.001,350.101,350.10465,705
Mar 4, 20251,260.001,357.001,259.051,298.551,298.55274,002
Mar 3, 20251,327.101,337.901,247.101,279.201,279.20410,395
Feb 28, 20251,287.001,340.001,268.551,319.151,319.15408,842
Feb 27, 20251,370.001,382.401,278.001,300.651,300.65289,497
Feb 25, 20251,385.001,404.851,365.101,372.601,372.60115,505
Feb 24, 20251,399.051,414.001,368.201,382.451,382.45134,418
Feb 21, 20251,410.001,447.801,380.001,419.001,419.00189,761
Feb 20, 20251,390.051,433.701,380.951,416.901,416.90166,260
Feb 19, 20251,320.101,414.001,307.701,405.101,405.10461,129
Feb 18, 20251,370.001,385.001,304.601,325.101,325.10193,259
Feb 17, 20251,336.001,380.001,300.001,369.251,369.25252,030
Feb 14, 20251,399.901,409.201,303.551,344.051,344.05230,226
Feb 13, 20251,372.951,435.901,341.001,399.201,399.20263,491
Feb 12, 20251,360.001,378.951,291.351,364.351,364.35342,184
Feb 11, 20251,401.451,401.451,350.151,369.401,369.40223,840
Feb 10, 20251,449.401,449.401,381.051,399.201,399.20335,075
Feb 7, 20251,474.001,518.701,428.701,443.001,443.00287,402
Feb 6, 20251,535.001,535.001,457.051,469.701,469.70235,483

Related Tickers

ADSL.NS Allied Digital Services Limited
198.29
-1.25%
 
TATATECH.NS Tata Technologies Limited
773.05
+1.26%
 
CAMS.NS Computer Age Management Services Limited
3,976.40
-0.03%
 
VAKRANGEE.NS Vakrangee Limited
10.36
-2.08%
 
MASTEK.NS Mastek Limited
2,300.80
-0.87%
 
FSL.NS Firstsource Solutions Limited
386.50
-0.60%
 
HEXT.NS Hexaware Technologies Limited
820.10
+2.61%
 
WIPRO.NS Wipro Limited
248.25
-0.80%
 
SONATSOFTW.NS Sonata Software Limited
401.25
+0.41%
 
TECHM.NS Tech Mahindra Limited
1,592.40
-0.56%