NSE - Delayed Quote
INR
Protean eGov Technologies Limited (PROTEAN.NS)
609.30
-21.45
(-3.40%)
At close: 3:30:03 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
Oct 30, 2026
631.30
650.00
615.00
630.75
630.75
560,246
Oct 29, 2026
600.30
643.00
600.30
632.10
632.10
614,355
Oct 28, 2026
601.00
606.70
596.10
598.35
598.35
108,582
Oct 27, 2026
613.00
615.45
594.30
604.35
604.35
181,984
Oct 26, 2026
590.00
623.40
583.10
610.05
610.05
278,016
Oct 23, 2026
606.20
608.00
582.00
589.55
589.55
288,664
Oct 22, 2026
617.85
620.00
591.10
603.55
603.55
343,369
Oct 21, 2026
617.35
632.00
617.35
625.10
625.10
372,283
Oct 19, 2026
629.70
631.20
608.00
617.35
617.35
258,243
Oct 16, 2026
645.10
652.00
628.55
631.20
631.20
225,055
Oct 15, 2026
666.00
667.00
640.00
642.40
642.40
276,784
Oct 14, 2026
636.00
667.40
630.20
664.95
664.95
501,772
Oct 13, 2026
630.00
649.65
619.10
634.90
634.90
294,450
Oct 12, 2026
643.80
647.00
626.00
629.70
629.70
268,949
Oct 9, 2026
638.70
656.80
637.30
640.65
640.65
284,551
Oct 8, 2026
669.95
672.40
635.00
638.70
638.70
559,800
Oct 7, 2026
685.00
696.00
666.95
669.95
669.95
469,531
Oct 6, 2026
642.10
699.00
631.60
689.25
689.25
1,283,331
Oct 5, 2026
643.00
657.65
635.00
639.05
639.05
346,309
Oct 1, 2026
657.60
677.95
630.85
639.75
639.75
610,264
Sep 30, 2026
666.65
684.40
651.65
659.30
659.30
574,562
Sep 29, 2026
690.00
699.40
661.35
666.65
666.65
859,577
Sep 28, 2026
690.70
719.00
675.00
691.50
691.50
2,689,437
Sep 25, 2026
643.00
695.15
627.00
690.70
690.70
3,560,004
Sep 24, 2026
634.75
670.35
622.20
641.95
641.95
2,739,934
Sep 23, 2026
629.20
645.00
605.20
636.20
636.20
1,881,519
Sep 22, 2026
575.00
656.90
568.35
620.65
620.65
14,817,622
Sep 21, 2026
493.00
588.35
491.50
588.35
588.35
7,996,314
Sep 18, 2026
492.00
495.00
487.30
490.30
490.30
138,117
Sep 17, 2026
485.35
496.00
485.35
488.95
488.95
84,841
Sep 16, 2026
488.00
500.30
484.10
485.35
485.35
257,806
Sep 15, 2026
492.40
501.90
485.20
488.85
488.85
234,669
Sep 11, 2026
492.00
502.00
486.35
492.35
492.35
194,728
Sep 10, 2026
495.95
499.05
483.55
492.75
492.75
207,573
Sep 9, 2026
499.65
499.85
491.05
493.35
493.35
135,622
Sep 8, 2026
513.00
514.85
498.00
499.65
499.65
211,683
Sep 7, 2026
496.30
517.75
493.20
515.40
515.40
393,890
Sep 4, 2026
497.00
503.00
489.35
496.30
496.30
385,965
Sep 3, 2026
500.00
504.75
493.00
494.80
494.80
291,982
Sep 2, 2026
510.00
511.00
496.20
497.65
497.65
320,935
Sep 1, 2026
524.30
525.00
507.20
509.90
509.90
242,188
Aug 31, 2026
538.75
538.75
519.75
520.85
520.85
267,912
Aug 28, 2026
10
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 28, 2026
548.00
554.00
537.65
539.75
539.75
283,361
Aug 27, 2026
566.00
572.00
553.10
556.90
546.90
244,683
Aug 26, 2026
572.00
572.90
563.05
565.70
555.54
155,201
Aug 25, 2026
554.00
571.40
551.70
568.35
558.14
268,866
Aug 24, 2026
551.15
559.25
551.15
554.90
544.94
123,045
Aug 21, 2026
548.25
562.00
548.00
551.05
541.16
226,005
Aug 20, 2026
550.00
555.00
546.20
548.15
538.31
143,035
Aug 19, 2026
551.75
553.10
544.50
545.70
535.90
111,761
Aug 18, 2026
550.00
554.00
543.20
551.75
541.84
153,670
Aug 17, 2026
555.00
555.90
544.10
548.50
538.65
157,543
Aug 14, 2026
555.85
559.50
547.75
551.90
541.99
155,533
Aug 13, 2026
558.60
566.95
555.00
555.85
545.87
160,803
Aug 12, 2026
563.70
566.75
556.60
558.60
548.57
115,011
Aug 11, 2026
574.00
574.00
561.20
563.70
553.58
116,240
Aug 10, 2026
565.95
576.00
561.60
566.90
556.72
192,355
Aug 7, 2026
560.00
574.00
558.20
565.95
555.79
286,720
Aug 6, 2026
570.50
570.50
557.10
558.65
548.62
427,150
Aug 5, 2026
584.10
588.45
569.55
571.90
561.63
1,140,263
Aug 4, 2026
630.50
648.00
618.50
621.55
610.39
430,454
Aug 3, 2026
620.00
640.00
620.00
630.85
619.52
243,186
Jul 31, 2026
622.60
628.00
613.05
616.15
605.09
129,222
Jul 30, 2026
631.50
635.95
618.00
619.55
608.42
160,752
Jul 29, 2026
624.40
645.95
624.40
631.50
620.16
317,195
Jul 28, 2026
623.50
644.00
618.70
623.50
612.30
646,723
Jul 27, 2026
600.00
632.95
596.00
625.75
614.51
911,326
Jul 24, 2026
568.05
600.30
565.00
593.90
583.24
488,295
Jul 23, 2026
584.50
584.50
570.00
571.70
561.43
249,397
Jul 22, 2026
593.00
593.05
582.00
584.50
574.00
114,631
Jul 21, 2026
587.00
597.00
584.10
595.80
585.10
147,437
Jul 20, 2026
579.00
590.00
575.45
585.70
575.18
111,574
Jul 17, 2026
588.95
592.00
578.00
581.90
571.45
121,705
Jul 16, 2026
593.00
605.45
587.50
588.95
578.37
123,285
Jul 15, 2026
589.80
601.00
587.00
591.05
580.44
164,934
Jul 14, 2026
599.00
602.95
586.00
589.80
579.21
185,925
Jul 13, 2026
584.00
602.00
584.00
599.05
588.29
196,720
Jul 10, 2026
584.80
600.95
584.05
588.70
578.13
285,613
Jul 9, 2026
575.05
589.60
575.05
579.65
569.24
177,322
Jul 8, 2026
584.85
590.60
570.05
574.10
563.79
188,543
Jul 7, 2026
608.10
608.20
587.30
589.85
579.26
212,174
Jul 6, 2026
605.00
621.15
589.25
607.50
596.59
576,691
Jul 3, 2026
604.05
609.40
594.65
598.90
588.15
229,622
Jul 2, 2026
589.40
612.95
588.80
601.55
590.75
411,068
Jul 1, 2026
597.00
599.80
586.50
589.40
578.82
109,445
Jun 30, 2026
593.00
599.80
585.10
591.35
580.73
148,076
Jun 29, 2026
598.05
602.00
589.60
591.15
580.54
110,902
Jun 25, 2026
609.80
613.70
595.60
597.10
586.38
229,240
Jun 24, 2026
599.90
615.40
586.90
607.30
596.39
338,538
Jun 23, 2026
618.00
618.00
593.00
595.15
584.46
345,535
Jun 22, 2026
609.95
622.10
609.95
612.00
601.01
206,012
Jun 19, 2026
622.85
635.00
600.00
606.45
595.56
886,268
Jun 18, 2026
631.70
642.00
614.55
624.55
613.34
291,187
Jun 17, 2026
637.95
644.80
630.10
632.85
621.49
162,830
Jun 16, 2026
629.00
642.45
621.25
634.65
623.25
314,874
Jun 15, 2026
625.00
635.90
616.85
622.70
611.52
350,417
Jun 12, 2026
600.00
626.30
592.05
617.40
606.31
382,071
Jun 11, 2026
605.00
605.00
585.40
587.65
577.10
151,439
Jun 10, 2026
612.95
613.95
600.00
602.80
591.98
161,856
Jun 9, 2026
600.15
616.00
596.05
611.00
600.03
184,625
Jun 8, 2026
609.95
611.80
592.80
595.15
584.46
224,774
Jun 5, 2026
629.00
634.15
614.00
616.60
605.53
228,519
Jun 4, 2026
591.05
639.00
586.05
627.00
615.74
951,569
Jun 3, 2026
599.25
603.00
577.35
590.80
580.19
304,299
Jun 2, 2026
596.00
614.80
596.00
599.25
588.49
393,176
Jun 1, 2026
622.05
625.00
595.50
600.60
589.82
260,479
May 29, 2026
639.00
640.00
615.20
620.35
609.21
299,272
May 27, 2026
627.30
648.85
625.50
637.95
626.49
581,296
May 26, 2026
631.00
637.70
625.50
627.30
616.04
363,624
May 25, 2026
651.95
657.85
628.10
630.90
619.57
694,325
May 22, 2026
689.95
696.75
640.00
647.50
635.87
5,513,408
May 21, 2026
601.00
654.20
601.00
654.20
642.45
4,592,822
May 20, 2026
547.80
551.70
535.55
545.20
535.41
161,638
May 19, 2026
532.00
559.00
531.95
548.55
538.70
310,280
May 18, 2026
530.00
531.00
515.10
527.05
517.59
150,008
May 15, 2026
535.00
541.90
528.75
531.00
521.47
154,733
May 14, 2026
542.60
543.80
522.90
533.15
523.58
159,412
May 13, 2026
537.30
541.40
530.80
535.95
526.33
174,626
May 12, 2026
561.50
564.95
530.00
533.25
523.67
353,608
May 11, 2026
584.00
584.00
559.00
561.45
551.37
334,612
May 8, 2026
596.95
601.05
582.55
587.65
577.10
375,033
May 7, 2026
574.10
612.00
567.10
601.45
590.65
1,626,770
May 6, 2026
527.10
576.15
527.10
567.10
556.92
1,352,133
May 5, 2026
528.00
536.25
519.50
525.05
515.62
172,347
May 4, 2026
535.00
537.55
523.75
529.90
520.38
140,394
Apr 30, 2026
527.00
535.95
521.20
529.95
520.43
145,037
Apr 29, 2026
540.00
545.55
531.00
533.00
523.43
211,715
Apr 28, 2026
543.00
543.00
532.75
536.10
526.47
173,235
Apr 27, 2026
530.00
548.90
527.00
542.90
533.15
204,684
Apr 24, 2026
538.00
539.30
521.60
525.00
515.57
160,329
Apr 23, 2026
548.10
552.50
536.00
537.85
528.19
168,018
Apr 22, 2026
546.20
554.90
540.60
551.05
541.16
174,230
Apr 21, 2026
545.00
556.80
544.00
548.85
538.99
178,517
Apr 20, 2026
558.00
559.90
543.10
545.65
535.85
223,822
Apr 17, 2026
563.90
573.50
555.00
558.25
548.23
260,077
Apr 16, 2026
575.00
581.95
555.55
565.70
555.54
388,445
Apr 15, 2026
544.00
577.90
540.05
568.25
558.05
574,038
Apr 13, 2026
520.00
546.15
510.80
533.20
523.63
249,951
Apr 10, 2026
518.00
541.80
517.60
532.15
522.59
382,756
Apr 9, 2026
521.20
527.70
510.35
514.05
504.82
217,817
Apr 8, 2026
520.00
525.75
509.00
521.50
512.14
304,645
Apr 7, 2026
496.00
508.20
495.80
502.40
493.38
227,018
Apr 6, 2026
493.00
501.00
479.30
498.00
489.06
239,949
Apr 2, 2026
479.90
493.45
471.10
489.75
480.96
250,513
Apr 1, 2026
460.45
495.00
458.80
490.95
482.13
542,976
Mar 30, 2026
478.00
480.10
444.00
446.40
438.38
842,601
Mar 27, 2026
495.00
499.15
473.95
481.55
472.90
951,464
Mar 25, 2026
502.40
510.30
494.10
496.70
487.78
514,295
Mar 24, 2026
495.95
507.40
490.00
496.55
487.63
615,196
Mar 23, 2026
515.00
518.10
490.10
493.45
484.59
445,592
Mar 20, 2026
515.05
530.70
513.60
522.20
512.82
360,613
Mar 19, 2026
525.00
530.85
510.60
513.50
504.28
262,515
Mar 18, 2026
515.00
537.65
514.95
531.10
521.56
346,228
Mar 17, 2026
525.00
529.45
510.00
511.55
502.36
448,364
Mar 16, 2026
527.00
530.00
511.00
524.85
515.43
519,722
Mar 13, 2026
547.00
549.85
521.00
523.55
514.15
468,275
Mar 12, 2026
532.00
562.60
524.00
551.20
541.30
676,287
Mar 11, 2026
540.90
553.05
529.70
534.70
525.10
535,664
Mar 10, 2026
536.00
542.50
527.00
532.65
523.09
589,547
Mar 9, 2026
537.00
540.15
522.90
531.45
521.91
530,061
Mar 6, 2026
545.00
559.90
539.00
540.65
530.94
350,663
Mar 5, 2026
559.00
563.80
541.05
545.70
535.90
376,143
Mar 4, 2026
565.40
568.60
551.00
552.05
542.14
276,533
Mar 2, 2026
565.00
580.50
560.10
569.25
559.03
358,647
Feb 27, 2026
599.00
605.90
588.05
590.10
579.50
177,629
Feb 26, 2026
584.95
615.00
584.10
598.05
587.31
415,098
Feb 25, 2026
594.00
605.50
580.00
582.90
572.43
313,406
Feb 24, 2026
601.05
602.95
588.50
594.00
583.33
252,043
Feb 23, 2026
611.10
614.00
601.00
602.70
591.88
208,950
Feb 20, 2026
612.55
616.30
604.60
609.15
598.21
195,368
Feb 19, 2026
625.00
629.00
610.10
612.55
601.55
167,065
Feb 18, 2026
627.30
635.95
621.45
624.80
613.58
168,006
Feb 17, 2026
622.00
639.20
615.70
626.60
615.35
295,943
Feb 16, 2026
629.20
637.30
616.75
617.90
606.80
180,876
Feb 13, 2026
648.00
648.00
628.60
633.60
622.22
217,883
Feb 12, 2026
651.00
686.80
639.55
651.00
639.31
998,837
Feb 11, 2026
664.00
664.00
640.25
644.20
632.63
199,583
Feb 10, 2026
669.90
688.90
655.00
657.95
646.14
527,350
Feb 9, 2026
625.00
678.80
622.45
664.45
652.52
939,467
Feb 6, 2026
621.00
625.00
611.25
620.20
609.06
99,597
Feb 5, 2026
642.25
642.55
620.05
623.45
612.26
157,328
Feb 4, 2026
615.30
648.00
611.80
642.75
631.21
293,179
Feb 3, 2026
627.65
628.00
610.20
615.30
604.25
184,779
Feb 2, 2026
605.00
608.85
590.40
605.05
594.19
146,138
Jan 30, 2026
616.95
620.00
605.80
609.60
598.65
171,659
Jan 29, 2026
611.00
627.35
609.75
621.75
610.59
280,792
Jan 28, 2026
607.15
618.00
604.20
608.70
597.77
333,195
Jan 27, 2026
609.35
616.90
597.90
607.10
596.20
408,491
Jan 23, 2026
642.20
645.65
607.65
609.30
598.36
473,519
Jan 22, 2026
648.90
654.95
634.60
641.20
629.69
575,107
Jan 21, 2026
653.35
668.25
639.10
647.10
635.48
456,450
Jan 20, 2026
685.00
687.15
653.10
656.60
644.81
298,932
Jan 19, 2026
693.00
701.55
683.00
685.05
672.75
215,914
Jan 16, 2026
704.20
718.00
701.00
702.65
690.03
107,500
Jan 15, 2026
701.25
701.25
701.25
701.25
688.66
-
Jan 14, 2026
708.90
712.65
697.55
701.25
688.66
135,790
Jan 13, 2026
717.50
720.75
705.55
710.90
698.13
122,024
Jan 12, 2026
719.05
719.80
697.60
707.55
694.84
209,156
Jan 9, 2026
737.90
737.90
717.00
717.80
704.91
172,166
Jan 8, 2026
752.00
754.70
737.00
738.85
725.58
162,077
Jan 7, 2026
751.00
760.00
748.15
750.65
737.17
92,012
Jan 6, 2026
765.15
767.90
750.00
751.75
738.25
116,687
Jan 5, 2026
771.95
776.40
761.00
765.15
751.41
105,384
Jan 2, 2026
756.80
772.30
752.55
768.90
755.09
172,711
Jan 1, 2026
757.00
760.25
748.10
751.60
738.10
141,392
Dec 31, 2025
742.90
773.90
742.90
755.30
741.74
416,699
Dec 30, 2025
761.05
766.90
736.80
740.65
727.35
321,663
Dec 29, 2025
769.90
774.00
752.05
761.90
748.22
398,096
Dec 26, 2025
776.45
780.85
770.10
771.95
758.09
81,560
Dec 24, 2025
779.90
789.00
775.00
777.20
763.24
97,834
Dec 23, 2025
775.90
787.40
772.50
781.75
767.71
124,006
Dec 22, 2025
761.10
782.00
761.10
775.15
761.23
132,752
Dec 19, 2025
773.50
776.55
757.25
761.00
747.34
303,763
Dec 18, 2025
782.00
782.95
770.30
771.65
757.79
119,719
Dec 17, 2025
794.00
799.35
777.70
783.90
769.82
202,504
Dec 16, 2025
779.30
796.10
775.15
788.80
774.64
236,184
Dec 15, 2025
771.00
807.90
767.10
781.80
767.76
277,043
Dec 12, 2025
776.00
788.25
769.25
771.70
757.84
126,807
Dec 11, 2025
775.40
778.50
765.00
774.10
760.20
114,724
Dec 10, 2025
773.10
793.00
770.60
774.15
760.25
124,797
Dec 9, 2025
768.00
784.00
755.00
772.30
758.43
216,315
Dec 8, 2025
776.00
786.35
763.55
768.85
755.04
175,210
Dec 5, 2025
795.00
798.00
777.00
779.55
765.55
168,500
Dec 4, 2025
815.85
819.95
793.50
796.20
781.90
118,739
Dec 3, 2025
791.80
823.70
784.00
817.90
803.21
237,586
Dec 2, 2025
803.30
805.40
790.50
793.00
778.76
120,801
Dec 1, 2025
813.10
817.00
802.10
804.20
789.76
126,433
Nov 28, 2025
813.00
823.95
806.40
809.85
795.31
147,245
Nov 27, 2025
825.00
827.35
808.05
813.45
798.84
158,396
Nov 26, 2025
819.90
834.40
815.05
824.65
809.84
143,457
Nov 25, 2025
802.95
822.50
802.80
817.30
802.62
208,810
Nov 24, 2025
826.65
828.00
801.00
802.80
788.38
160,626
Nov 21, 2025
839.05
839.95
821.65
824.50
809.69
127,596
Nov 20, 2025
839.00
850.00
836.50
840.25
825.16
143,385
Nov 19, 2025
840.00
842.95
831.00
836.95
821.92
131,880
Nov 18, 2025
850.00
853.75
835.80
839.10
824.03
155,457
Nov 17, 2025
850.00
857.80
846.90
848.75
833.51
193,998
Nov 14, 2025
848.00
856.00
842.60
848.20
832.97
128,446
Nov 13, 2025
870.00
872.45
848.00
849.55
834.29
175,214
Nov 12, 2025
846.00
880.00
846.00
868.90
853.30
343,773
Nov 11, 2025
842.70
849.35
833.00
843.00
827.86
185,670
Nov 10, 2025
843.00
864.75
838.10
841.20
826.09
197,734
Nov 7, 2025
853.65
855.05
828.10
845.10
829.92
257,703
Nov 6, 2025
866.80
869.00
846.80
853.35
838.03
205,698
Nov 4, 2025
847.10
875.00
847.10
866.80
851.24
339,016
Nov 3, 2025
845.00
854.70
840.10
847.70
832.48
133,635
