PROTEAN Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 04 Dec 2025 | 796.20 | 815.85 | 819.95 | 793.50 | 118739 | -2.65% |
| 03 Dec 2025 | 817.90 | 791.80 | 823.70 | 784.00 | 237586 | 3.14% |
| 02 Dec 2025 | 793.00 | 803.30 | 805.40 | 790.50 | 120801 | -1.39% |
| 01 Dec 2025 | 804.20 | 813.10 | 817.00 | 802.10 | 126433 | -0.70% |
| 28 Nov 2025 | 809.85 | 813.00 | 823.95 | 806.40 | 147245 | -0.44% |
| 27 Nov 2025 | 813.45 | 825.00 | 827.35 | 808.05 | 158396 | -1.36% |
| 26 Nov 2025 | 824.65 | 819.90 | 834.40 | 815.05 | 143457 | 0.90% |
| 25 Nov 2025 | 817.30 | 802.95 | 822.50 | 802.80 | 208810 | 1.81% |
| 24 Nov 2025 | 802.80 | 826.65 | 828.00 | 801.00 | 160626 | -2.63% |
| 21 Nov 2025 | 824.50 | 839.05 | 839.95 | 821.65 | 127596 | -1.87% |
| 20 Nov 2025 | 840.25 | 839.00 | 850.00 | 836.50 | 143385 | 0.39% |
| 19 Nov 2025 | 836.95 | 840.00 | 842.95 | 831.00 | 131880 | -0.26% |
| 18 Nov 2025 | 839.10 | 850.00 | 853.75 | 835.80 | 155457 | -1.14% |
| 17 Nov 2025 | 848.75 | 850.00 | 857.80 | 846.90 | 193998 | 0.06% |
| 14 Nov 2025 | 848.20 | 848.00 | 856.00 | 842.60 | 128446 | -0.16% |
| 13 Nov 2025 | 849.55 | 870.00 | 872.45 | 848.00 | 175214 | -2.23% |
| 12 Nov 2025 | 868.90 | 846.00 | 880.00 | 846.00 | 343773 | 3.07% |
| 11 Nov 2025 | 843.00 | 842.70 | 849.35 | 833.00 | 185670 | 0.21% |
| 10 Nov 2025 | 841.20 | 843.00 | 864.75 | 838.10 | 197734 | -0.46% |
| 07 Nov 2025 | 845.10 | 853.65 | 855.05 | 828.10 | 257703 | -0.97% |
| 06 Nov 2025 | 853.35 | 866.80 | 869.00 | 846.80 | 205698 | -1.55% |
| 04 Nov 2025 | 866.80 | 847.10 | 875.00 | 847.10 | 339016 | 2.25% |
| 03 Nov 2025 | 847.70 | 845.00 | 854.70 | 840.10 | 133635 | 0.32% |
| 31 Oct 2025 | 845.00 | 849.90 | 857.70 | 842.10 | 110154 | -0.50% |
| 30 Oct 2025 | 849.25 | 859.00 | 864.35 | 848.00 | 150228 | -1.08% |
| 29 Oct 2025 | 858.50 | 858.90 | 868.30 | 855.20 | 194893 | 0.07% |
| 28 Oct 2025 | 857.90 | 850.90 | 861.40 | 845.85 | 252282 | 0.99% |
| 27 Oct 2025 | 849.45 | 869.00 | 879.15 | 843.90 | 359500 | -1.79% |
| 24 Oct 2025 | 864.95 | 876.00 | 879.00 | 861.25 | 167133 | -1.19% |
| 23 Oct 2025 | 875.40 | 870.00 | 885.00 | 860.00 | 300067 | 0.78% |
| 21 Oct 2025 | 868.65 | 873.70 | 875.00 | 864.15 | 113449 | 0.06% |
| 20 Oct 2025 | 868.15 | 835.90 | 873.00 | 819.90 | 725073 | 4.35% |
| 17 Oct 2025 | 831.95 | 839.75 | 848.45 | 823.25 | 194084 | -0.92% |
| 16 Oct 2025 | 839.70 | 830.00 | 845.00 | 830.00 | 175208 | 1.19% |
| 15 Oct 2025 | 829.80 | 843.00 | 848.10 | 824.05 | 223973 | -1.26% |
| 14 Oct 2025 | 840.40 | 854.65 | 861.80 | 836.20 | 181476 | -1.55% |
| 13 Oct 2025 | 853.60 | 862.00 | 866.85 | 849.00 | 223703 | -1.79% |
| 10 Oct 2025 | 869.15 | 856.00 | 874.40 | 851.30 | 220383 | 1.09% |
| 09 Oct 2025 | 859.75 | 875.00 | 877.00 | 855.10 | 210362 | -1.65% |
| 08 Oct 2025 | 874.20 | 871.60 | 887.90 | 868.65 | 188126 | 0.44% |
| 07 Oct 2025 | 870.40 | 883.20 | 888.20 | 868.30 | 201494 | -1.42% |
| 06 Oct 2025 | 882.95 | 896.50 | 899.95 | 879.55 | 147155 | -1.52% |
| 03 Oct 2025 | 896.60 | 895.00 | 909.50 | 892.60 | 237906 | 0.56% |
| 01 Oct 2025 | 891.65 | 886.20 | 895.75 | 880.90 | 165392 | 1.21% |
| 30 Sep 2025 | 881.00 | 880.05 | 897.00 | 875.65 | 224690 | 0.09% |
| 29 Sep 2025 | 880.25 | 901.80 | 901.80 | 877.00 | 256069 | -1.88% |
| 26 Sep 2025 | 897.10 | 901.00 | 901.95 | 881.00 | 444542 | -0.58% |
| 25 Sep 2025 | 902.35 | 902.00 | 911.25 | 897.20 | 238018 | -0.46% |
| 24 Sep 2025 | 906.50 | 894.90 | 939.80 | 893.60 | 1326509 | 1.42% |
| 23 Sep 2025 | 893.85 | 890.80 | 901.75 | 882.00 | 294200 | 1.12% |
| 22 Sep 2025 | 883.95 | 901.00 | 903.90 | 882.00 | 346846 | -2.42% |
| 19 Sep 2025 | 905.85 | 917.00 | 917.00 | 902.00 | 203412 | -0.88% |
| 18 Sep 2025 | 913.85 | 906.00 | 920.90 | 902.00 | 369270 | 1.20% |
| 17 Sep 2025 | 903.00 | 914.80 | 914.80 | 900.00 | 181226 | -0.91% |
| 16 Sep 2025 | 911.30 | 907.10 | 931.15 | 905.00 | 468155 | 0.70% |
| 15 Sep 2025 | 905.00 | 896.00 | 913.90 | 892.40 | 328868 | 1.24% |
| 12 Sep 2025 | 893.90 | 900.00 | 906.75 | 888.00 | 391383 | -0.23% |
| 11 Sep 2025 | 895.95 | 917.60 | 917.60 | 891.05 | 283492 | -1.88% |
| 10 Sep 2025 | 913.15 | 915.00 | 932.90 | 908.10 | 573652 | 0.59% |
| 09 Sep 2025 | 907.75 | 904.00 | 922.95 | 890.45 | 745241 | 0.87% |
| 08 Sep 2025 | 899.90 | 882.90 | 913.95 | 875.75 | 606890 | 2.37% |
| 05 Sep 2025 | 879.05 | 898.00 | 901.95 | 877.20 | 400487 | -2.21% |
| 04 Sep 2025 | 898.95 | 918.95 | 923.00 | 895.35 | 530513 | -1.33% |
| 03 Sep 2025 | 911.10 | 890.60 | 945.50 | 890.60 | 2248013 | 2.43% |
| 02 Sep 2025 | 889.50 | 871.00 | 912.30 | 862.75 | 1548270 | 2.59% |
| 01 Sep 2025 | 867.05 | 871.00 | 876.90 | 862.65 | 505218 | -0.09% |
| 29 Aug 2025 | 867.80 | 889.85 | 889.90 | 865.00 | 762210 | -3.24% |
| 28 Aug 2025 | 896.85 | 892.90 | 913.20 | 875.00 | 2828909 | 1.53% |
| 26 Aug 2025 | 883.35 | 870.45 | 918.00 | 870.45 | 12507833 | 7.82% |
| 25 Aug 2025 | 819.30 | 857.00 | 861.25 | 815.00 | 621614 | -3.74% |
| 22 Aug 2025 | 851.10 | 848.80 | 866.00 | 838.40 | 731666 | 0.49% |
| 21 Aug 2025 | 846.95 | 865.00 | 871.50 | 842.75 | 1386893 | -3.34% |
| 20 Aug 2025 | 876.20 | 755.20 | 908.25 | 753.75 | 8017331 | 15.76% |
| 19 Aug 2025 | 756.90 | 750.00 | 759.20 | 742.75 | 191778 | 1.45% |
| 18 Aug 2025 | 746.10 | 745.00 | 751.50 | 738.00 | 240497 | 1.34% |
| 14 Aug 2025 | 736.25 | 739.50 | 748.70 | 732.50 | 254959 | 0.38% |
| 13 Aug 2025 | 733.45 | 719.75 | 741.90 | 717.50 | 557354 | 1.90% |
| 12 Aug 2025 | 719.75 | 724.00 | 730.80 | 716.05 | 227479 | -0.42% |
| 11 Aug 2025 | 722.80 | 742.95 | 746.70 | 719.95 | 362146 | -2.89% |
| 08 Aug 2025 | 744.30 | 774.00 | 777.40 | 740.10 | 403426 | -3.66% |
| 07 Aug 2025 | 772.60 | 764.25 | 786.20 | 756.40 | 472505 | 1.70% |
| 06 Aug 2025 | 759.70 | 763.55 | 772.90 | 752.50 | 217128 | -0.28% |
| 05 Aug 2025 | 761.85 | 772.00 | 780.00 | 756.00 | 226212 | -0.92% |
| 04 Aug 2025 | 768.95 | 785.00 | 788.00 | 767.00 | 333113 | -1.92% |
| 01 Aug 2025 | 784.00 | 787.60 | 794.00 | 782.10 | 149661 | -0.23% |
| 31 Jul 2025 | 785.80 | 785.70 | 797.05 | 783.00 | 176152 | -1.24% |
| 30 Jul 2025 | 795.70 | 805.00 | 814.00 | 793.00 | 189801 | -1.15% |
| 29 Jul 2025 | 804.95 | 787.10 | 809.90 | 782.00 | 281851 | 2.00% |
| 28 Jul 2025 | 789.15 | 796.65 | 800.70 | 780.80 | 208997 | -0.95% |
| 25 Jul 2025 | 796.70 | 807.65 | 818.40 | 792.95 | 300548 | -1.79% |
| 24 Jul 2025 | 811.25 | 834.95 | 834.95 | 806.00 | 325701 | -2.37% |
| 23 Jul 2025 | 830.95 | 794.65 | 835.45 | 793.00 | 1126011 | 5.21% |
| 22 Jul 2025 | 789.80 | 784.90 | 793.70 | 782.00 | 261787 | 1.12% |
| 21 Jul 2025 | 781.05 | 797.60 | 799.60 | 780.00 | 381982 | -2.00% |
| 18 Jul 2025 | 797.00 | 810.00 | 810.00 | 794.45 | 303699 | -0.67% |
| 17 Jul 2025 | 802.40 | 820.00 | 823.50 | 800.00 | 501939 | -1.39% |
| 16 Jul 2025 | 813.75 | 792.00 | 841.95 | 792.00 | 1105305 | 2.66% |
| 15 Jul 2025 | 792.65 | 799.90 | 812.60 | 790.10 | 590703 | 0.34% |
| 14 Jul 2025 | 789.95 | 810.00 | 813.95 | 785.00 | 711007 | -2.47% |
| 11 Jul 2025 | 809.95 | 828.50 | 836.60 | 807.50 | 592826 | -2.09% |
| 10 Jul 2025 | 827.20 | 818.00 | 842.85 | 807.05 | 1134553 | 1.34% |
| 09 Jul 2025 | 816.30 | 826.00 | 832.50 | 813.00 | 402997 | -0.90% |
| 08 Jul 2025 | 823.75 | 830.70 | 834.30 | 820.20 | 249802 | -0.65% |
| 07 Jul 2025 | 829.10 | 846.65 | 848.00 | 828.00 | 370383 | -1.85% |
| 04 Jul 2025 | 844.75 | 848.70 | 854.85 | 840.00 | 256038 | 0.01% |
| 03 Jul 2025 | 844.65 | 857.00 | 863.35 | 843.00 | 263172 | -1.01% |
| 02 Jul 2025 | 853.25 | 871.60 | 874.00 | 850.15 | 418215 | -2.11% |
| 01 Jul 2025 | 871.60 | 881.00 | 888.10 | 866.90 | 386024 | -0.73% |
| 30 Jun 2025 | 878.05 | 866.90 | 892.00 | 863.80 | 664783 | 2.28% |
| 27 Jun 2025 | 858.50 | 864.50 | 869.80 | 855.55 | 588515 | 0.12% |
| 26 Jun 2025 | 857.50 | 870.00 | 871.90 | 855.05 | 377754 | -0.34% |
| 25 Jun 2025 | 860.40 | 866.00 | 894.00 | 857.90 | 657050 | -0.09% |
| 24 Jun 2025 | 861.15 | 879.00 | 887.90 | 858.00 | 454209 | -1.23% |
| 23 Jun 2025 | 871.85 | 882.60 | 888.85 | 870.00 | 340121 | -1.85% |
| 20 Jun 2025 | 888.30 | 892.00 | 897.70 | 877.05 | 575822 | 0.01% |
| 19 Jun 2025 | 888.20 | 919.00 | 923.95 | 883.05 | 551611 | -3.23% |
| 18 Jun 2025 | 917.80 | 934.80 | 934.80 | 915.05 | 489576 | -1.84% |
| 17 Jun 2025 | 935.00 | 946.00 | 949.90 | 930.00 | 262467 | -0.85% |
| 16 Jun 2025 | 943.00 | 955.00 | 958.05 | 940.00 | 257412 | -1.04% |
| 13 Jun 2025 | 952.90 | 945.00 | 959.00 | 939.05 | 313581 | -0.08% |
| 12 Jun 2025 | 953.65 | 979.00 | 979.00 | 951.50 | 407491 | -2.31% |
| 11 Jun 2025 | 976.20 | 985.00 | 994.50 | 970.00 | 490393 | -0.64% |
| 10 Jun 2025 | 982.45 | 995.00 | 1009.30 | 980.00 | 1238194 | 3.27% |
| 09 Jun 2025 | 951.35 | 955.05 | 966.90 | 949.30 | 347421 | 0.24% |
| 06 Jun 2025 | 949.10 | 954.75 | 959.85 | 943.75 | 335778 | -0.11% |
| 05 Jun 2025 | 950.10 | 955.00 | 971.20 | 947.00 | 476814 | 0.01% |
| 04 Jun 2025 | 950.00 | 950.00 | 958.45 | 946.50 | 276808 | 0.02% |
| 03 Jun 2025 | 949.85 | 965.00 | 967.20 | 946.60 | 296153 | -0.73% |
| 02 Jun 2025 | 956.85 | 972.00 | 980.90 | 950.00 | 519826 | -0.41% |
| 30 May 2025 | 960.80 | 990.00 | 997.50 | 951.30 | 535233 | -2.44% |
| 29 May 2025 | 984.80 | 1000.00 | 1009.30 | 981.10 | 493499 | -1.84% |
| 28 May 2025 | 1003.30 | 957.00 | 1017.80 | 957.00 | 1185667 | 5.32% |
| 27 May 2025 | 952.60 | 976.10 | 978.90 | 946.30 | 768487 | -2.16% |
| 26 May 2025 | 973.60 | 980.10 | 1004.90 | 970.00 | 699709 | -0.31% |
| 23 May 2025 | 976.60 | 1010.00 | 1017.90 | 973.00 | 1132519 | -2.74% |
| 22 May 2025 | 1004.10 | 1035.00 | 1067.10 | 989.90 | 1785384 | -5.18% |
| 21 May 2025 | 1058.90 | 1049.00 | 1084.00 | 1044.50 | 1815817 | 1.00% |
| 20 May 2025 | 1048.40 | 981.10 | 1091.90 | 981.10 | 8136077 | -8.29% |
| 19 May 2025 | 1143.20 | 1165.00 | 1192.00 | 1143.20 | 1398660 | -19.99% |
| 16 May 2025 | 1428.90 | 1385.00 | 1435.00 | 1362.00 | 444013 | 3.69% |
| 15 May 2025 | 1378.10 | 1374.70 | 1385.00 | 1356.20 | 181351 | 0.75% |
| 14 May 2025 | 1367.90 | 1338.70 | 1383.30 | 1335.00 | 281908 | 2.78% |
| 13 May 2025 | 1330.90 | 1321.20 | 1352.30 | 1321.20 | 214639 | 0.73% |
| 12 May 2025 | 1321.30 | 1319.60 | 1334.80 | 1310.00 | 185793 | 4.34% |
| 09 May 2025 | 1266.30 | 1251.90 | 1273.60 | 1234.50 | 196301 | -0.56% |
| 08 May 2025 | 1273.40 | 1295.00 | 1322.90 | 1265.10 | 203468 | -1.39% |
| 07 May 2025 | 1291.40 | 1255.20 | 1304.50 | 1252.00 | 272826 | 1.94% |
| 06 May 2025 | 1266.80 | 1318.50 | 1326.00 | 1261.20 | 216075 | -3.91% |
| 05 May 2025 | 1318.40 | 1323.90 | 1328.50 | 1289.20 | 156736 | 1.22% |
| 02 May 2025 | 1302.50 | 1323.00 | 1332.00 | 1294.20 | 143240 | -0.61% |
| 30 Apr 2025 | 1310.50 | 1350.00 | 1354.20 | 1305.00 | 211675 | -3.02% |
| 29 Apr 2025 | 1351.30 | 1362.40 | 1377.40 | 1345.50 | 135056 | -0.45% |
| 28 Apr 2025 | 1357.40 | 1357.00 | 1382.00 | 1332.50 | 242641 | -0.14% |
| 25 Apr 2025 | 1359.30 | 1417.00 | 1431.70 | 1341.90 | 317199 | -4.02% |
| 24 Apr 2025 | 1416.20 | 1441.00 | 1473.30 | 1407.40 | 312051 | -1.52% |
| 23 Apr 2025 | 1438.10 | 1456.40 | 1464.00 | 1415.10 | 275946 | -0.58% |
| 22 Apr 2025 | 1446.50 | 1474.00 | 1484.50 | 1441.30 | 281747 | -1.65% |
| 21 Apr 2025 | 1470.70 | 1452.40 | 1481.90 | 1437.90 | 258947 | 1.18% |
| 17 Apr 2025 | 1453.50 | 1457.40 | 1473.70 | 1432.10 | 279221 | 0.39% |
| 16 Apr 2025 | 1447.90 | 1412.70 | 1463.10 | 1404.50 | 312833 | 2.50% |
| 15 Apr 2025 | 1412.60 | 1405.60 | 1421.00 | 1392.50 | 246124 | 2.32% |
| 11 Apr 2025 | 1380.60 | 1385.00 | 1390.00 | 1356.00 | 246952 | 1.18% |
| 09 Apr 2025 | 1364.55 | 1336.00 | 1373.00 | 1296.00 | 286974 | 1.53% |
| 08 Apr 2025 | 1343.95 | 1334.00 | 1357.55 | 1320.00 | 300359 | 2.20% |
| 07 Apr 2025 | 1315.05 | 1229.95 | 1324.70 | 1202.20 | 471480 | -3.60% |
| 04 Apr 2025 | 1364.20 | 1448.70 | 1452.95 | 1342.65 | 429378 | -5.69% |
| 03 Apr 2025 | 1446.50 | 1374.05 | 1467.25 | 1374.05 | 596904 | 3.78% |
| 02 Apr 2025 | 1393.80 | 1352.00 | 1402.05 | 1331.95 | 348129 | 3.48% |
| 01 Apr 2025 | 1346.95 | 1337.35 | 1372.10 | 1326.15 | 193961 | 0.46% |
| 28 Mar 2025 | 1340.80 | 1380.00 | 1412.45 | 1335.00 | 494257 | -2.67% |
| 27 Mar 2025 | 1377.65 | 1356.05 | 1387.40 | 1341.45 | 596574 | 1.57% |
| 26 Mar 2025 | 1356.40 | 1357.45 | 1406.00 | 1348.20 | 526587 | 0.00% |
| 25 Mar 2025 | 1356.35 | 1395.00 | 1402.80 | 1340.05 | 484837 | -2.25% |
| 24 Mar 2025 | 1387.55 | 1378.70 | 1432.50 | 1358.80 | 617957 | 1.32% |
| 21 Mar 2025 | 1369.45 | 1333.00 | 1388.00 | 1330.10 | 434952 | 2.88% |
| 20 Mar 2025 | 1331.10 | 1357.05 | 1379.95 | 1325.75 | 388219 | -1.13% |
| 19 Mar 2025 | 1346.30 | 1297.00 | 1376.00 | 1297.00 | 601575 | 4.45% |
| 18 Mar 2025 | 1289.00 | 1260.00 | 1302.00 | 1256.20 | 471967 | 3.07% |
| 17 Mar 2025 | 1250.65 | 1290.00 | 1307.75 | 1245.00 | 378956 | -2.48% |
| 13 Mar 2025 | 1282.50 | 1308.90 | 1326.00 | 1277.95 | 431738 | -1.54% |
| 12 Mar 2025 | 1302.60 | 1346.00 | 1355.00 | 1274.55 | 415712 | -3.01% |
| 11 Mar 2025 | 1343.05 | 1331.00 | 1352.10 | 1309.50 | 403271 | 0.03% |
| 10 Mar 2025 | 1342.65 | 1389.05 | 1409.00 | 1325.10 | 239710 | -3.76% |
| 07 Mar 2025 | 1395.10 | 1370.00 | 1416.60 | 1367.65 | 288328 | 1.38% |
| 06 Mar 2025 | 1376.05 | 1355.00 | 1379.75 | 1346.25 | 390023 | 1.92% |
| 05 Mar 2025 | 1350.10 | 1301.00 | 1362.10 | 1301.00 | 465705 | 3.97% |
| 04 Mar 2025 | 1298.55 | 1260.00 | 1357.00 | 1259.05 | 274002 | 1.51% |
| 03 Mar 2025 | 1279.20 | 1327.10 | 1337.90 | 1247.10 | 410395 | -3.03% |
| 28 Feb 2025 | 1319.15 | 1287.00 | 1340.00 | 1268.55 | 408842 | 1.42% |
| 27 Feb 2025 | 1300.65 | 1370.00 | 1382.40 | 1278.00 | 289497 | -5.24% |
| 25 Feb 2025 | 1372.60 | 1385.00 | 1404.85 | 1365.10 | 115505 | -0.71% |
| 24 Feb 2025 | 1382.45 | 1399.05 | 1414.00 | 1368.20 | 134418 | -2.58% |
| 21 Feb 2025 | 1419.00 | 1410.00 | 1447.80 | 1380.00 | 189761 | 0.15% |
| 20 Feb 2025 | 1416.90 | 1390.05 | 1433.70 | 1380.95 | 166260 | 0.84% |
| 19 Feb 2025 | 1405.10 | 1320.10 | 1414.00 | 1307.70 | 461129 | 6.04% |
| 18 Feb 2025 | 1325.10 | 1370.00 | 1385.00 | 1304.60 | 193259 | -3.22% |
| 17 Feb 2025 | 1369.25 | 1336.00 | 1380.00 | 1300.00 | 252030 | 1.87% |
| 14 Feb 2025 | 1344.05 | 1399.90 | 1409.20 | 1303.55 | 230226 | -3.94% |
| 13 Feb 2025 | 1399.20 | 1372.95 | 1435.90 | 1341.00 | 263491 | 2.55% |
| 12 Feb 2025 | 1364.35 | 1360.00 | 1378.95 | 1291.35 | 342184 | -0.37% |
| 11 Feb 2025 | 1369.40 | 1401.45 | 1401.45 | 1350.15 | 223840 | -2.13% |
| 10 Feb 2025 | 1399.20 | 1449.40 | 1449.40 | 1381.05 | 335075 | -3.04% |
| 07 Feb 2025 | 1443.00 | 1474.00 | 1518.70 | 1428.70 | 287402 | -1.82% |
