Prevest Denpro

Prevest Denpro Ltd Historical Data

NSEBSE

₹476.75

(-2.68%)

Dec 19, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/11/2025

To Date

20/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
15-Dec-2025	469	490	469	480	42	1,12,46,280	14,000
16-Dec-2025	465.55	490	465.5	487.95	17	30,90,940	3,200
17-Dec-2025	483.05	483.05	482	482	2	2,89,620	600
18-Dec-2025	484.4	490	484.4	489.9	13	13,65,510	1,000
19-Dec-2025	485	485	476.2	476.75	5	5,74,480	1,200

Prevest Denpro: Related NEWS

No Record Found

Invest wise with Expert advice