Prevest Denpro

Prevest Denpro Ltd Historical Data

NSEBSE

₹469.95

(0.53%)

Dec 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

13/11/2025

To Date

13/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
20-Nov-2025	460.25	463	457.4	460.5	14	14,74,620	2,600
21-Nov-2025	469.75	469.75	460.2	460.2	3	2,79,890	400
24-Nov-2025	450.05	459.95	429.9	433.25	40	56,03,790	10,400
25-Nov-2025	479	479	433.25	450	48	69,32,320	13,400
26-Nov-2025	452	455	445	453.5	18	19,71,600	3,200
27-Nov-2025	454.95	460	445.45	445.45	14	13,60,780	2,000
28-Nov-2025	466.75	466.75	430	440.3	43	51,63,530	8,200
01-Dec-2025	440.45	446.9	425.35	434.2	70	1,36,18,590	26,600
02-Dec-2025	434.2	464	434.2	462	28	27,02,780	4,800
03-Dec-2025	452.05	453.95	445.1	445.45	13	11,67,160	1,600
04-Dec-2025	459.35	473	450	450	17	16,52,510	2,400
05-Dec-2025	450	450	438.05	438.05	2	3,52,830	800
08-Dec-2025	440.05	452.8	440	449	12	11,60,830	1,800
09-Dec-2025	450	461.5	425.1	457.5	24	22,55,030	3,000
10-Dec-2025	452.05	468.4	445	468.4	25	26,41,670	3,800
11-Dec-2025	468	473	465.7	467.45	28	30,10,980	4,200
12-Dec-2025	469.95	469.95	469.95	469.95	1	1,87,980	400

Prevest Denpro: Related NEWS

No Record Found

Invest wise with Expert advice