BSE - Delayed Quote
INR
Protean eGov Technologies Limited (PROTEAN.BO)
609.85
-19.90
(-3.16%)
At close: 3:57:18 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
640.95
640.95
607.15
609.85
609.85
222,955
Oct 30, 2026
620.05
649.50
615.00
629.75
629.75
232,056
Oct 29, 2026
602.15
642.85
602.15
632.60
632.60
31,555
Oct 28, 2026
596.00
606.65
596.00
598.30
598.30
4,775
Oct 27, 2026
610.05
615.00
594.70
602.00
602.00
9,821
Oct 26, 2026
600.55
622.65
583.00
609.95
609.95
12,189
Oct 23, 2026
606.00
606.00
583.00
589.35
589.35
17,280
Oct 22, 2026
620.00
620.50
591.65
601.65
601.65
23,102
Oct 21, 2026
617.35
631.15
617.35
625.15
625.15
21,089
Oct 19, 2026
630.65
630.65
608.15
617.10
617.10
16,875
Oct 16, 2026
645.00
651.50
629.20
630.80
630.80
11,670
Oct 15, 2026
666.40
666.40
640.00
642.40
642.40
22,849
Oct 14, 2026
638.00
667.70
630.60
665.20
665.20
27,429
Oct 13, 2026
631.90
649.00
618.75
634.00
634.00
19,659
Oct 12, 2026
643.10
645.80
627.00
629.65
629.65
25,144
Oct 9, 2026
637.40
656.05
637.10
640.65
640.65
21,808
Oct 8, 2026
670.95
672.00
631.80
637.60
637.60
48,668
Oct 7, 2026
689.75
695.00
668.00
669.95
669.95
32,621
Oct 6, 2026
641.45
699.00
631.00
690.30
690.30
99,211
Oct 5, 2026
647.35
657.35
635.00
639.10
639.10
24,447
Oct 1, 2026
656.50
678.70
632.75
639.50
639.50
36,351
Sep 30, 2026
668.90
683.60
651.90
657.95
657.95
42,595
Sep 29, 2026
690.70
699.00
660.75
667.10
667.10
55,862
Sep 28, 2026
690.00
719.90
675.75
691.25
691.25
188,511
Sep 25, 2026
642.25
694.60
627.50
689.90
689.90
279,002
Sep 24, 2026
638.95
670.00
624.00
642.05
642.05
236,324
Sep 23, 2026
629.90
645.45
605.05
635.40
635.40
178,678
Sep 22, 2026
580.10
656.45
568.75
620.50
620.50
1,359,323
Sep 21, 2026
493.80
588.05
492.70
588.05
588.05
564,861
Sep 18, 2026
492.25
494.25
487.70
490.05
490.05
10,328
Sep 17, 2026
484.75
495.90
475.10
488.70
488.70
15,681
Sep 16, 2026
487.45
500.75
485.00
485.80
485.80
23,616
Sep 15, 2026
495.00
501.90
485.80
489.55
489.55
14,082
Sep 11, 2026
492.00
502.35
487.65
491.90
491.90
22,610
Sep 10, 2026
492.80
500.00
484.50
489.95
489.95
13,860
Sep 9, 2026
500.00
500.00
491.55
492.90
492.90
9,920
Sep 8, 2026
515.70
515.70
498.00
499.65
499.65
21,256
Sep 7, 2026
494.60
517.50
493.15
515.70
515.70
29,028
Sep 4, 2026
496.05
502.10
489.90
497.35
497.35
23,919
Sep 3, 2026
501.00
502.95
493.65
495.25
495.25
9,761
Sep 2, 2026
506.25
510.00
496.55
497.85
497.85
23,329
Sep 1, 2026
528.40
528.40
508.55
510.00
510.00
21,227
Aug 31, 2026
539.70
539.70
520.10
521.15
521.15
18,069
Aug 28, 2026
10
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 28, 2026
549.90
553.10
537.25
539.70
539.70
20,607
Aug 27, 2026
565.05
569.95
554.00
556.25
546.25
17,544
Aug 26, 2026
575.85
575.85
564.00
565.70
555.53
14,810
Aug 25, 2026
559.75
570.00
551.65
567.65
557.45
23,051
Aug 24, 2026
552.00
560.10
551.90
554.70
544.73
10,255
Aug 21, 2026
549.95
561.85
548.35
550.60
540.70
17,524
Aug 20, 2026
553.10
554.90
547.00
548.05
538.20
7,121
Aug 19, 2026
550.00
552.65
544.65
545.45
535.64
10,840
Aug 18, 2026
547.05
556.95
543.05
551.80
541.88
20,905
Aug 17, 2026
549.75
555.40
543.60
548.70
538.84
15,764
Aug 14, 2026
552.65
561.95
548.00
551.70
541.78
10,565
Aug 13, 2026
564.85
566.05
554.85
555.35
545.37
9,628
Aug 12, 2026
569.40
569.40
557.00
558.45
548.41
8,094
Aug 11, 2026
574.60
574.60
562.50
562.90
552.78
12,867
Aug 10, 2026
566.15
576.10
562.30
566.60
556.41
21,768
Aug 7, 2026
564.45
574.10
562.00
566.05
555.87
18,468
Aug 6, 2026
574.05
574.05
557.30
558.45
548.41
29,392
Aug 5, 2026
584.90
588.65
570.05
571.80
561.52
115,317
Aug 4, 2026
632.75
647.70
620.00
621.25
610.08
27,620
Aug 3, 2026
626.50
640.45
625.25
630.10
618.77
21,053
Jul 31, 2026
619.50
627.25
612.20
616.65
605.56
9,163
Jul 30, 2026
631.45
636.00
618.00
619.60
608.46
9,569
Jul 29, 2026
622.35
645.85
622.35
631.65
620.29
30,300
Jul 28, 2026
623.70
643.85
619.15
624.50
613.27
44,685
Jul 27, 2026
595.15
632.00
595.15
625.90
614.65
61,172
Jul 24, 2026
574.60
600.10
565.00
594.00
583.32
34,008
Jul 23, 2026
582.10
582.10
570.00
571.30
561.03
10,153
Jul 22, 2026
591.65
591.65
581.50
584.90
574.38
7,843
Jul 21, 2026
582.25
597.75
582.25
596.40
585.68
9,069
Jul 20, 2026
581.55
588.45
575.70
585.95
575.42
9,510
Jul 17, 2026
589.55
591.45
578.05
581.55
571.10
8,650
Jul 16, 2026
594.25
604.85
587.50
588.50
577.92
5,751
Jul 15, 2026
589.50
600.45
587.00
590.25
579.64
21,327
Jul 14, 2026
595.65
602.65
586.65
589.65
579.05
14,327
Jul 13, 2026
586.95
601.90
584.80
599.60
588.82
13,352
Jul 10, 2026
582.15
600.00
582.15
588.50
577.92
12,800
Jul 9, 2026
575.00
589.00
575.00
579.60
569.18
12,866
Jul 8, 2026
582.85
590.65
570.45
574.70
564.37
16,374
Jul 7, 2026
608.95
609.00
588.00
590.15
579.54
14,573
Jul 6, 2026
600.20
620.30
588.75
607.55
596.63
23,858
Jul 3, 2026
602.45
609.35
595.00
599.15
588.38
13,730
Jul 2, 2026
587.90
612.40
587.90
601.85
591.03
21,324
Jul 1, 2026
592.45
599.00
585.30
587.65
577.09
15,875
Jun 30, 2026
597.95
600.00
585.20
592.40
581.75
11,225
Jun 29, 2026
602.30
604.40
590.00
591.00
580.38
11,816
Jun 25, 2026
614.70
614.70
595.00
596.45
585.73
13,570
Jun 24, 2026
595.55
615.00
587.00
607.70
596.78
25,987
Jun 23, 2026
615.05
616.45
593.15
595.20
584.50
24,649
Jun 22, 2026
602.30
622.85
602.30
613.40
602.37
23,312
Jun 19, 2026
624.30
633.95
600.10
607.55
596.63
35,594
Jun 18, 2026
632.95
641.90
615.50
624.30
613.08
23,380
Jun 17, 2026
637.15
645.45
630.85
633.05
621.67
14,964
Jun 16, 2026
625.05
641.05
622.00
634.00
622.60
24,823
Jun 15, 2026
627.90
635.30
616.90
623.45
612.24
25,358
Jun 12, 2026
600.75
626.00
592.85
617.20
606.10
19,555
Jun 11, 2026
603.25
603.25
586.00
588.35
577.77
19,098
Jun 10, 2026
615.35
615.35
599.55
603.95
593.09
28,148
Jun 9, 2026
596.95
614.95
596.80
610.45
599.48
15,716
Jun 8, 2026
607.50
612.00
593.40
595.40
584.70
16,178
Jun 5, 2026
630.45
634.00
614.30
616.90
605.81
16,106
Jun 4, 2026
593.25
638.50
585.65
626.95
615.68
84,728
Jun 3, 2026
601.95
602.00
578.00
591.90
581.26
26,519
Jun 2, 2026
600.40
614.50
595.60
599.45
588.67
27,372
Jun 1, 2026
622.00
624.80
596.05
600.45
589.66
24,134
May 29, 2026
639.65
639.65
615.70
621.05
609.89
17,121
May 27, 2026
628.45
648.55
624.85
637.80
626.33
46,166
May 26, 2026
632.00
637.50
625.00
627.40
616.12
23,419
May 25, 2026
650.25
658.05
628.25
630.60
619.26
63,196
May 22, 2026
693.60
696.05
641.25
644.00
632.42
344,105
May 21, 2026
600.10
654.00
600.10
654.00
642.24
372,927
May 20, 2026
548.30
551.95
536.55
548.00
538.15
11,568
May 19, 2026
532.95
558.75
531.75
548.30
538.44
22,478
May 18, 2026
529.00
531.00
515.15
527.60
518.12
13,228
May 15, 2026
539.60
541.80
529.25
531.25
521.70
14,272
May 14, 2026
542.00
542.05
523.00
533.50
523.91
16,540
May 13, 2026
538.40
541.75
531.85
536.75
527.10
22,995
May 12, 2026
579.95
579.95
530.30
534.05
524.45
27,009
May 11, 2026
584.00
584.00
560.00
561.40
551.31
21,628
May 8, 2026
599.40
600.10
583.00
588.20
577.63
28,442
May 7, 2026
575.75
612.05
567.25
601.40
590.59
117,159
May 6, 2026
529.85
576.00
529.85
567.20
557.00
75,266
May 5, 2026
528.10
536.10
520.10
525.00
515.56
11,287
May 4, 2026
534.35
536.60
523.70
528.50
519.00
21,357
Apr 30, 2026
529.95
535.45
521.00
530.15
520.62
17,929
Apr 29, 2026
536.00
547.60
531.85
533.45
523.86
26,291
Apr 28, 2026
544.55
544.55
533.00
536.35
526.71
13,832
Apr 27, 2026
530.00
548.60
527.60
542.75
532.99
25,570
Apr 24, 2026
539.60
539.60
521.95
524.15
514.73
12,638
Apr 23, 2026
546.00
551.35
535.00
537.65
527.98
15,544
Apr 22, 2026
547.95
554.00
540.25
551.30
541.39
21,878
Apr 21, 2026
550.00
556.30
545.00
548.85
538.98
21,344
Apr 20, 2026
559.00
559.00
543.85
546.40
536.58
21,434
Apr 17, 2026
566.00
573.00
557.00
558.90
548.85
21,949
Apr 16, 2026
575.00
581.65
556.00
566.20
556.02
32,197
Apr 15, 2026
549.95
577.00
540.75
569.25
559.02
40,031
Apr 13, 2026
518.05
545.55
510.40
532.70
523.12
20,813
Apr 10, 2026
519.95
542.00
518.15
532.90
523.32
31,643
Apr 9, 2026
521.00
527.90
510.00
514.05
504.81
17,430
Apr 8, 2026
524.95
525.00
510.00
522.20
512.81
26,881
Apr 7, 2026
497.65
508.00
495.60
502.65
493.61
16,135
Apr 6, 2026
493.75
502.90
480.00
498.50
489.54
36,925
Apr 2, 2026
487.75
493.90
471.20
488.90
480.11
22,302
Apr 1, 2026
455.75
494.95
455.75
490.30
481.49
51,315
Mar 30, 2026
480.00
480.00
445.00
446.70
438.67
88,154
Mar 27, 2026
497.85
499.30
474.00
480.40
471.76
104,983
Mar 25, 2026
500.00
510.00
494.00
496.40
487.48
60,750
Mar 24, 2026
497.00
507.00
490.50
496.75
487.82
63,288
Mar 23, 2026
518.85
518.85
491.95
493.50
484.63
53,572
Mar 20, 2026
516.00
530.00
515.00
522.75
513.35
38,426
Mar 19, 2026
526.20
531.10
512.45
513.50
504.27
25,825
Mar 18, 2026
516.00
537.10
515.05
531.35
521.80
39,636
Mar 17, 2026
529.95
529.95
509.50
511.70
502.50
38,730
Mar 16, 2026
530.25
530.25
511.00
524.25
514.83
45,429
Mar 13, 2026
549.30
551.00
521.00
523.55
514.14
50,481
Mar 12, 2026
530.20
561.80
524.40
551.05
541.14
44,797
Mar 11, 2026
540.50
553.00
530.05
536.00
526.36
44,649
Mar 10, 2026
534.00
542.45
525.10
532.10
522.53
40,889
Mar 9, 2026
538.90
540.00
523.70
530.50
520.96
30,932
Mar 6, 2026
547.95
559.95
540.00
541.05
531.32
47,986
Mar 5, 2026
556.00
561.00
541.10
544.90
535.10
32,888
Mar 4, 2026
555.05
569.30
551.05
552.75
542.81
26,156
Mar 2, 2026
578.25
581.35
560.20
570.25
560.00
24,582
Feb 27, 2026
586.05
606.05
586.05
590.20
579.59
19,500
Feb 26, 2026
583.50
614.90
583.50
599.05
588.28
27,036
Feb 25, 2026
595.25
602.85
582.00
583.45
572.96
23,437
Feb 24, 2026
602.60
602.60
589.00
594.60
583.91
12,698
Feb 23, 2026
611.90
613.75
601.50
602.55
591.72
16,932
Feb 20, 2026
612.00
616.15
604.50
608.45
597.51
10,745
Feb 19, 2026
625.50
628.30
610.65
611.80
600.80
12,206
Feb 18, 2026
625.05
636.00
622.00
625.55
614.30
15,196
Feb 17, 2026
622.00
639.15
618.10
627.05
615.78
20,588
Feb 16, 2026
630.00
633.45
616.60
617.80
606.69
23,180
Feb 13, 2026
644.10
648.00
629.00
633.60
622.21
18,269
Feb 12, 2026
646.35
686.60
640.80
650.70
639.00
108,195
Feb 11, 2026
660.05
664.45
640.10
645.50
633.90
22,262
Feb 10, 2026
668.35
688.20
655.35
657.90
646.07
23,933
Feb 9, 2026
628.05
679.00
624.75
665.00
653.04
42,516
Feb 6, 2026
624.95
625.00
611.05
618.35
607.23
10,772
Feb 5, 2026
642.15
642.30
620.10
623.20
612.00
12,715
Feb 4, 2026
613.15
647.95
612.60
642.65
631.10
28,856
Feb 3, 2026
639.95
639.95
610.85
615.30
604.24
13,721
Feb 2, 2026
603.95
608.55
590.05
605.90
595.01
14,231
Jan 30, 2026
610.25
619.25
605.90
609.70
598.74
17,799
Jan 29, 2026
612.00
626.75
609.95
621.85
610.67
18,310
Jan 28, 2026
607.75
616.05
605.00
609.15
598.20
33,043
Jan 27, 2026
614.80
617.25
598.65
607.75
596.82
37,065
Jan 23, 2026
642.05
645.40
608.00
609.70
598.74
26,874
Jan 22, 2026
652.20
654.40
635.70
641.60
630.07
59,621
Jan 21, 2026
656.00
667.95
639.60
647.45
635.81
38,033
Jan 20, 2026
690.00
690.05
654.10
656.30
644.50
36,632
Jan 19, 2026
695.95
701.35
683.00
684.80
672.49
25,216
Jan 16, 2026
702.50
717.55
701.00
702.70
690.07
15,031
Jan 14, 2026
710.90
712.50
698.00
700.85
688.25
24,765
Jan 13, 2026
718.95
720.95
705.10
710.90
698.12
7,936
Jan 12, 2026
719.00
719.00
697.50
707.50
694.78
30,007
Jan 9, 2026
734.05
740.00
717.00
717.70
704.80
32,612
Jan 8, 2026
752.00
755.10
737.00
738.85
725.57
11,297
Jan 7, 2026
745.15
758.40
745.15
749.80
736.32
12,895
Jan 6, 2026
778.00
778.00
750.50
751.85
738.33
5,416
Jan 5, 2026
768.90
776.00
761.00
762.90
749.18
9,619
Jan 2, 2026
755.00
772.80
753.40
768.20
754.39
11,517
Jan 1, 2026
766.95
766.95
748.00
751.60
738.09
10,664
Dec 31, 2025
748.00
774.00
744.05
755.25
741.67
18,150
Dec 30, 2025
762.10
766.70
736.50
740.35
727.04
19,275
Dec 29, 2025
766.05
774.75
753.00
761.65
747.96
12,923
Dec 26, 2025
784.95
784.95
771.00
772.25
758.37
10,053
Dec 24, 2025
776.05
788.75
775.00
777.00
763.03
11,426
Dec 23, 2025
761.05
787.00
761.05
782.60
768.53
11,110
Dec 22, 2025
764.15
782.45
764.10
775.70
761.75
7,728
Dec 19, 2025
771.75
771.80
757.90
760.85
747.17
14,897
Dec 18, 2025
791.95
791.95
770.00
771.70
757.83
10,640
Dec 17, 2025
799.95
799.95
777.60
783.80
769.71
10,245
Dec 16, 2025
780.95
796.15
775.00
790.25
776.04
13,974
Dec 15, 2025
773.20
808.05
768.00
781.60
767.55
18,635
Dec 12, 2025
775.05
787.40
770.05
772.70
758.81
9,573
Dec 11, 2025
775.00
778.00
764.70
774.90
760.97
17,404
Dec 10, 2025
773.15
793.75
770.50
773.30
759.40
7,810
Dec 9, 2025
775.95
783.85
755.20
773.05
759.15
13,464
Dec 8, 2025
787.00
787.00
764.20
769.80
755.96
14,003
Dec 5, 2025
790.00
798.75
776.50
780.75
766.71
17,515
Dec 4, 2025
818.00
820.55
795.15
796.35
782.03
10,788
Dec 3, 2025
790.15
824.40
784.35
818.80
804.08
31,081
Dec 2, 2025
802.05
803.60
791.50
793.80
779.53
8,755
Dec 1, 2025
818.35
818.35
801.85
804.40
789.94
15,785
Nov 28, 2025
827.95
827.95
808.20
809.85
795.29
13,104
Nov 27, 2025
825.10
827.05
809.00
813.15
798.53
10,325
Nov 26, 2025
821.00
834.00
814.45
824.85
810.02
9,304
Nov 25, 2025
801.05
822.00
801.05
818.60
803.88
13,482
Nov 24, 2025
830.25
830.25
801.10
803.35
788.91
13,748
Nov 21, 2025
839.90
840.60
819.00
823.45
808.65
17,962
Nov 20, 2025
841.95
849.90
836.00
839.90
824.80
19,888
Nov 19, 2025
844.15
844.15
831.00
837.10
822.05
7,743
Nov 18, 2025
848.45
853.50
837.55
838.55
823.47
11,421
Nov 17, 2025
859.75
859.75
847.00
848.35
833.10
9,987
Nov 14, 2025
845.05
855.85
843.00
848.35
833.10
12,527
Nov 13, 2025
863.95
872.25
848.05
849.60
834.33
10,139
Nov 12, 2025
845.25
879.35
845.25
869.45
853.82
31,075
Nov 11, 2025
845.00
849.05
833.05
842.75
827.60
11,133
Nov 10, 2025
849.80
865.00
840.00
841.50
826.37
17,788
Nov 7, 2025
854.95
855.05
828.50
845.40
830.20
23,609
Nov 6, 2025
865.85
867.85
846.80
853.60
838.25
12,489
Nov 4, 2025
848.00
875.10
848.00
867.30
851.71
29,294
Nov 3, 2025
840.05
854.15
840.00
847.60
832.36
12,992
