Prevest Denpro

Prevest Denpro Ltd Historical Data

NSEBSE

₹519

(-0.19%)

Oct 17, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

18/09/2025

To Date

18/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Sep-2025	577.05	577.05	571	571	12	16,07,330	2,600
19-Sep-2025	572	578.85	562.5	563.85	24	35,32,680	5,000
22-Sep-2025	564	568	550	553.7	21	39,11,060	7,000
23-Sep-2025	541.25	561.9	541.25	555.25	19	26,44,360	3,200
24-Sep-2025	552	558.95	545	550	15	17,63,190	2,400
25-Sep-2025	550	550	550	550	1	1,10,000	200
26-Sep-2025	547.25	550	541	550	4	6,55,900	1,200
29-Sep-2025	550	553	543.3	543.3	3	3,29,260	400
30-Sep-2025	543.3	543.3	540.4	543	7	8,68,580	1,400
01-Oct-2025	543.2	554.95	543.2	547	4	4,38,840	600
03-Oct-2025	545	559.9	540.1	544.45	20	2,15,08,050	37,800
06-Oct-2025	544.45	557.8	540	540	14	21,77,430	3,400
07-Oct-2025	540	543	532.1	535.4	37	39,76,860	7,000
08-Oct-2025	538.1	538.1	538.1	538.1	4	5,38,100	1,000
09-Oct-2025	535	535	530	530	11	11,70,400	2,200
10-Oct-2025	530	539.95	530	538.55	9	9,61,800	1,400
13-Oct-2025	543.95	543.95	543.95	543.95	1	1,08,790	200
14-Oct-2025	535	540	535	540	5	5,38,990	800
15-Oct-2025	531	531	520	522.6	24	31,34,950	5,200
16-Oct-2025	522.6	522.6	520	520	10	14,59,310	2,800
17-Oct-2025	520.1	521	509	519	15	23,81,240	4,400

Prevest Denpro: Related NEWS

No Record Found

Invest wise with Expert advice