Prevest Denpro

Prevest Denpro Ltd Historical Data

NSEBSE

₹535

(0.19%)

Aug 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

10/07/2025

To Date

10/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
15-Jul-2025	558.85	570	549.95	568.3	33	64,92,820	10,600
16-Jul-2025	560.3	605.15	560.3	602.15	157	3,23,28,920	45,600
17-Jul-2025	604	610	586	594.9	40	65,13,920	9,600
18-Jul-2025	587	587	558	570.75	60	95,87,310	12,000
21-Jul-2025	581.55	587	581.45	584.05	13	19,84,700	3,200
22-Jul-2025	619.9	619.9	577.55	579.15	11	17,50,910	2,600
23-Jul-2025	579.15	594.8	579.15	580	10	12,88,460	1,600
24-Jul-2025	575.05	578.95	553.2	558	29	43,80,180	6,400
25-Jul-2025	550.7	550.7	540	550	19	24,11,040	3,600
28-Jul-2025	540	540	530	535.35	41	56,49,520	6,400
29-Jul-2025	540	585	540	572.25	64	92,45,670	13,400
30-Jul-2025	574.05	574.95	567	573.2	7	8,01,770	1,200
31-Jul-2025	585	585	545	546	27	36,59,990	4,800
01-Aug-2025	548	557.95	546	554.75	10	12,10,460	2,200
04-Aug-2025	550.05	557.55	549	550	6	7,71,320	1,400
05-Aug-2025	561.9	561.9	551	551	3	3,34,960	400
06-Aug-2025	545.05	545.05	532.3	534.2	15	22,61,830	3,800
07-Aug-2025	550	550	520	534	22	41,42,320	6,600
08-Aug-2025	524.25	535.1	524.25	535	17	22,36,320	4,000

Prevest Denpro: Related NEWS

No Record Found

Invest wise with Expert advice