Prevest Denpro

Prevest Denpro Ltd Historical Data

NSEBSE

₹549.95

(2.37%)

Jul 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

15/06/2025

To Date

15/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
16-Jun-2025	483	483	475	475.45	7	12,46,260	2,600
17-Jun-2025	478	480	478	478	8	8,61,800	1,200
18-Jun-2025	478	483.95	476	476	7	6,69,590	1,400
19-Jun-2025	476	479	472.2	479	9	10,44,710	1,600
20-Jun-2025	472.05	474	472.05	472.7	6	7,56,410	1,000
23-Jun-2025	471	483	466.15	466.2	19	33,78,410	6,200
24-Jun-2025	475	475	467	467	7	6,58,800	1,400
25-Jun-2025	466	474.8	460	470.4	24	24,25,500	3,800
26-Jun-2025	470.4	488.4	470	477.15	43	55,95,050	9,000
27-Jun-2025	478	479.9	473.05	475.25	18	17,12,420	2,400
30-Jun-2025	474.8	475	460.3	465.9	25	30,94,090	4,800
01-Jul-2025	471.85	486	466	483.1	50	56,06,730	9,800
02-Jul-2025	492.35	549	491	541.85	180	2,38,83,200	30,600
03-Jul-2025	558.8	569	543	559.65	85	1,03,92,920	12,600
04-Jul-2025	563.95	592	561.15	583.05	59	84,15,170	9,600
07-Jul-2025	603	603	570.05	576.25	34	56,79,010	8,600
08-Jul-2025	579	580	567.05	571.45	28	33,30,680	5,400
09-Jul-2025	571.45	579.95	508.95	537.55	112	1,38,27,950	15,200
10-Jul-2025	537.55	537.55	516	524.9	50	63,20,230	10,000
11-Jul-2025	524	559.95	523	537.2	96	1,74,22,450	24,000
14-Jul-2025	552.15	565	548.05	549.95	84	1,19,41,070	19,000

Prevest Denpro: Related NEWS

No Record Found

Invest wise with Expert advice