Prevest Denpro

Prevest Denpro Ltd Historical Data

NSEBSE

₹465

(-0.84%)

Nov 19, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/10/2025

To Date

20/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Oct-2025	497	511	497	511	4	4,05,410	800
21-Oct-2025	504	506	486	504.25	12	15,91,940	2,600
23-Oct-2025	513	519.95	510	519	6	8,20,590	1,600
24-Oct-2025	520.1	530	520.1	528.65	9	11,60,550	1,800
27-Oct-2025	539.5	550	539.5	540	5	6,49,860	1,200
28-Oct-2025	538	538	518.25	534.35	14	14,90,840	2,000
29-Oct-2025	525.15	525.15	518.1	521.1	5	6,26,910	1,000
30-Oct-2025	519	546	519	532.7	11	12,80,380	1,600
31-Oct-2025	535.35	535.35	521	524.45	9	12,64,540	2,400
03-Nov-2025	530	530	520	520	9	9,40,180	1,400
04-Nov-2025	520	524.95	520	524.95	5	5,23,720	600
06-Nov-2025	513	519	471.15	514.5	49	55,65,310	7,200
07-Nov-2025	523.95	523.95	504	510	12	12,26,980	1,600
10-Nov-2025	510	511	490	491.6	25	33,89,290	6,200
11-Nov-2025	492.1	495	490	490	12	11,84,320	2,400
12-Nov-2025	499	509.9	490	490.75	17	61,66,920	11,200
13-Nov-2025	509	509.9	480	483.55	58	74,81,140	13,000
14-Nov-2025	483.55	488	478.9	483.3	20	19,30,240	3,200
17-Nov-2025	480.3	480.3	469	469.75	53	60,49,640	10,800
18-Nov-2025	470	476.95	467.25	468.95	26	44,22,290	9,200
19-Nov-2025	474	479.7	464	465	19	20,54,900	3,600

Prevest Denpro: Related NEWS

No Record Found

Invest wise with Expert advice