Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Prevest Denpro Limited (PREVEST.BO)

Compare
524.65
-11.85
(-2.21%)
At close: April 17 at 3:12:19 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 2025536.50536.50516.50524.65524.652,400
Apr 16, 2025528.10550.00528.10536.50536.507,400
Apr 15, 2025496.05531.85495.25530.00530.006,000
Apr 11, 2025503.00509.90503.00509.90509.901,000
Apr 9, 2025500.00503.00486.00503.00503.005,400
Apr 8, 2025490.00500.00485.10497.30497.306,200
Apr 7, 2025453.25494.00417.20481.40481.407,000
Apr 4, 2025501.00511.75482.10483.00483.0010,200
Apr 3, 2025487.20507.00480.00506.65506.655,400
Apr 2, 2025461.00483.00461.00477.30477.303,800
Apr 1, 2025431.10469.95431.10464.00464.005,800
Mar 28, 2025438.60453.00427.50428.60428.6030,000
Mar 27, 2025454.00454.00426.00428.30428.3026,000
Mar 26, 2025458.00461.90437.15456.65456.6525,000
Mar 25, 2025462.20462.20442.60457.00457.002,600
Mar 24, 2025445.00483.00444.10462.20462.2014,800
Mar 21, 2025471.00471.60449.00451.10451.1014,200
Mar 20, 2025465.00476.50453.05461.05461.054,800
Mar 19, 2025440.00468.00433.00444.70444.7014,600
Mar 18, 2025405.00450.00403.60432.30432.3082,600
Mar 17, 2025393.60410.00393.60408.70408.70142,000
Mar 13, 2025404.00415.00400.00401.00401.00138,000
Mar 12, 2025420.00420.05402.00404.45404.45144,800
Mar 11, 2025417.80427.50410.25420.40420.40133,600
Mar 10, 2025430.00434.00411.05417.80417.8070,000
Mar 7, 2025430.00443.95430.00430.00430.004,800
Mar 6, 2025445.00445.00424.05429.60429.6029,000
Mar 5, 2025422.00446.90422.00446.90446.9010,600
Mar 4, 2025427.00440.00420.00422.00422.0021,400
Mar 3, 2025423.00439.80423.00423.55423.5521,200
Feb 28, 2025415.00435.00415.00424.70424.707,000
Feb 27, 2025449.75449.75402.00418.60418.6014,200
Feb 25, 2025442.40459.95440.00449.75449.7512,800
Feb 24, 2025431.05453.50425.65438.05438.0512,000
Feb 21, 2025450.00471.10449.95452.40452.4014,000
Feb 20, 2025429.90471.45421.00456.75456.7518,200
Feb 19, 2025451.00451.00412.00436.35436.3511,800
Feb 18, 2025442.50454.00401.25429.20429.209,600
Feb 17, 2025483.10495.00402.00442.05442.0516,600
Feb 14, 2025500.00500.00449.00473.65473.657,600
Feb 13, 2025474.00505.00474.00491.55491.554,200
Feb 12, 2025488.00488.50467.35471.80471.8014,200
Feb 11, 2025529.00529.90485.00488.00488.0018,600
Feb 10, 2025541.95549.00530.00544.90544.905,000
Feb 7, 2025545.85549.55530.10530.15530.155,600
Feb 6, 2025542.00566.95525.50550.00550.0010,800
Feb 5, 2025534.90550.05528.40545.20545.206,200
Feb 4, 2025518.50529.95518.00527.75527.754,000
Feb 3, 2025527.00529.00515.55518.50518.504,800
Feb 1, 2025558.00565.00547.55551.30551.301,000
Jan 31, 2025526.05570.00526.05567.85567.853,600
Jan 30, 2025564.80564.80551.05551.90551.9010,800
Jan 29, 2025545.00550.10528.35550.05550.058,600
Jan 28, 2025550.00550.10512.00528.35528.3515,200
Jan 27, 2025570.00574.95529.60552.20552.2018,000
Jan 24, 2025602.15605.00579.60579.60579.605,000
Jan 23, 2025625.05625.05597.00602.15602.1517,000
Jan 22, 2025682.70682.70621.50625.00625.006,800
Jan 21, 2025665.95665.95632.00637.50637.503,600
Jan 20, 2025630.00655.00623.30647.85647.858,600
Jan 17, 2025635.50644.95626.00629.55629.557,600
Jan 16, 2025626.65650.00626.60642.85642.8515,200
Jan 15, 2025639.30640.00625.00632.15632.1512,400
Jan 14, 2025633.30644.00616.15629.45629.4511,000
Jan 13, 2025667.90686.00598.00605.15605.1522,400
Jan 10, 2025667.15670.95650.00654.60654.6025,600
Jan 9, 2025645.00683.95630.75667.15667.1544,000
Jan 8, 2025625.00663.50621.35645.05645.0564,000
Jan 7, 2025576.00612.00573.10604.45604.4517,400
Jan 6, 2025598.05600.00572.05572.05572.053,000
Jan 3, 2025597.90608.60597.00598.05598.054,800
Jan 2, 2025591.00599.90590.00590.00590.009,200
Jan 1, 2025580.25600.00580.05600.00600.0018,400
Dec 31, 2024570.00592.50570.00589.10589.1019,000
Dec 30, 2024593.80593.80570.00570.00570.008,000
Dec 27, 2024567.00589.75558.20579.75579.7510,000
Dec 26, 2024565.00569.00556.20567.00567.0010,000
Dec 24, 2024570.00574.95560.00567.00567.0013,000
Dec 23, 2024570.05570.05555.05563.25563.257,000
Dec 20, 2024580.00580.00556.50572.25572.257,200
Dec 19, 2024542.00590.00542.00579.50579.508,600
Dec 18, 2024600.00600.00581.00584.55584.557,400
Dec 17, 2024602.05610.85592.80599.10599.1016,000
Dec 16, 2024586.70615.05573.05605.30605.3021,000
Dec 13, 2024575.00615.50550.00586.70586.707,200
Dec 12, 2024589.95589.95562.00575.00575.005,400
Dec 11, 2024575.00575.00565.00566.00566.001,600
Dec 10, 2024579.95580.00560.00564.50564.50800
Dec 9, 2024579.95580.00570.00570.00570.001,600
Dec 6, 2024568.00583.95568.00576.50576.504,200
Dec 5, 2024575.05605.00575.05586.50586.505,400
Dec 4, 2024559.90588.65550.50588.65588.6512,600
Dec 3, 2024568.90569.45558.00560.65560.653,800
Dec 2, 2024569.00575.95551.60558.60558.609,200
Nov 29, 2024576.00584.00571.30578.25578.252,800
Nov 28, 2024601.90601.90576.00576.00576.002,600
Nov 27, 2024581.95582.00581.95582.00582.001,000
Nov 26, 2024562.00582.75562.00576.65576.657,400
Nov 25, 2024559.80559.80541.50555.00555.0010,800
Nov 22, 2024540.25550.00540.00540.00540.003,200
Nov 21, 2024542.00548.00538.95540.25540.254,000
Nov 19, 2024562.90562.90538.05544.70544.702,000
Nov 18, 2024533.70562.00533.70551.95551.958,400
Nov 14, 2024525.00551.60525.00542.65542.653,000
Nov 13, 2024533.50550.00525.00530.00530.0016,200
Nov 12, 2024585.00588.00552.45552.45552.4515,000
Nov 11, 2024584.00600.00562.70581.50581.504,600
Nov 8, 2024570.50594.00570.50582.55582.557,600
Nov 7, 2024570.00589.95566.75581.45581.458,000
Nov 6, 2024555.00575.40545.00575.40575.408,800
Nov 4, 2024546.60554.90538.00549.65549.6511,200
Nov 1, 2024561.95571.95556.15563.05563.054,400
Oct 31, 2024552.00552.00552.00552.00552.00400
Oct 29, 2024524.00541.85524.00541.15541.158,000
Oct 28, 2024530.00530.00510.05516.05516.056,000
Oct 25, 2024514.65531.60514.10530.00530.004,400
Oct 24, 2024568.75568.75530.60530.60530.602,000
Oct 23, 2024546.05546.05544.95545.00545.003,600
Oct 22, 2024541.00541.00520.00520.05520.0510,000
Oct 21, 2024560.00560.00542.05542.05542.054,000
Oct 18, 2024543.05560.00540.00560.00560.008,400
Oct 17, 2024554.00563.90540.95543.05543.0516,800
Oct 16, 2024581.00585.00559.05564.45564.4516,400
Oct 15, 2024581.25592.00581.25581.55581.553,200
Oct 14, 2024590.00592.00575.20582.05582.052,000
Oct 11, 2024580.05592.00580.05590.00590.0016,400
Oct 10, 2024568.00590.00568.00578.15578.158,400
Oct 9, 2024570.00584.95569.00570.00570.006,400
Oct 8, 2024549.20570.00549.20570.00570.001,600
Oct 7, 2024580.20591.95566.20566.20566.2014,000
Oct 4, 2024600.45600.45571.60595.95595.9510,400
Oct 3, 2024587.80597.00562.60597.00597.008,400
Oct 1, 2024585.00597.45585.00587.80587.805,200
Sep 30, 2024585.05585.05572.00585.00585.0010,400
Sep 27, 2024602.90603.00594.00599.65599.6512,000
Sep 26, 2024576.00603.80576.00601.10601.1018,800
Sep 25, 2024580.00598.00575.00575.05575.0510,000
Sep 24, 2024581.00582.00570.00575.00575.005,200
Sep 23, 2024570.05606.90570.00583.05583.0517,200
Sep 20, 2024594.60594.60576.00578.00578.006,000
Sep 19, 2024580.00595.00575.55576.20576.2010,800
Sep 18, 2024587.00589.95577.30578.10578.104,000
Sep 17, 2024596.50599.75580.00586.00586.006,000
Sep 16, 2024615.00619.00580.00586.00586.0020,000
Sep 13, 2024602.00617.95595.00610.00610.006,800
Sep 12, 2024599.00626.35599.00607.05607.0516,800
Sep 11, 2024594.50602.00585.00596.55596.5513,200
Sep 10, 2024599.85613.50586.50601.20601.2015,200
Sep 9, 2024590.00602.60585.00602.60602.606,800
Sep 6, 2024638.00638.00595.00595.05595.054,400
Sep 5, 2024609.95620.00590.00611.65611.6514,400
Sep 4, 2024589.90603.00570.00592.40592.4017,200
Sep 3, 2024575.00589.90570.00580.50580.506,400
Sep 2, 2024580.05592.30573.00575.00575.007,600
Aug 30, 2024589.95589.95574.00580.00580.006,800
Aug 29, 2024591.20591.20566.05571.00571.004,400
Aug 28, 2024610.00610.00594.00594.00594.005,200
Aug 26, 2024597.80604.00580.00599.00599.004,400
Aug 23, 2024610.00611.00588.00591.65591.655,600
Aug 22, 2024614.00629.90611.00611.50611.508,000
Aug 21, 2024585.00615.00585.00608.20608.2011,200
Aug 20, 2024594.00595.55586.00594.90594.9030,000
Aug 19, 2024549.50567.20549.50567.20567.2010,400
Aug 16, 2024537.15550.00537.15540.20540.2012,400
Aug 14, 2024516.10543.95515.00537.15537.1529,200
Aug 13, 2024522.05545.00521.70523.10523.1083,200
Aug 12, 2024555.00555.55549.15549.15549.1517,600
Aug 9, 2024577.45595.00577.45578.05578.0572,400
Aug 8, 2024606.15623.90606.15607.80607.809,600
Aug 7, 2024600.00624.00595.10621.00621.0021,600
Aug 6, 2024639.90639.90590.50598.55598.5510,800
Aug 5, 2024641.00642.00620.80620.80620.8021,200
Aug 2, 2024628.00667.40628.00653.45653.4521,200
Aug 1, 2024656.00656.00623.20635.65635.656,800
Jul 31, 2024655.00655.00645.00652.15652.1515,200
Jul 30, 2024658.00658.00640.00645.55645.5519,600
Jul 29, 2024661.80673.00661.80663.60663.6016,400
Jul 26, 2024639.00651.00622.00651.00651.0027,200
Jul 25, 2024634.10634.10615.00620.00620.0018,000
Jul 24, 2024634.95640.00607.00634.10634.1014,000
Jul 23, 2024606.00619.00605.00616.50616.5017,200
Jul 22, 2024607.00630.00606.55619.00619.0022,800
Jul 19, 2024633.00644.95633.00636.00636.004,000
Jul 18, 2024634.00658.95605.00632.70632.7034,800
Jul 16, 2024645.00654.80633.55635.20635.2020,000
Jul 15, 2024669.00669.90650.00650.00650.0016,800
Jul 12, 2024665.05670.00651.00668.80668.8036,800
Jul 11, 2024620.00657.50620.00652.00652.0079,200
Jul 10, 2024615.00623.90600.00621.55621.5549,600
Jul 9, 2024621.45621.45591.00619.05619.0548,400
Jul 8, 2024636.50636.50581.00603.95603.9536,400
Jul 5, 2024626.80626.80612.00617.95617.9533,600
Jul 4, 2024615.00632.00606.05626.80626.8033,200
Jul 3, 2024593.00626.00590.00615.75615.7566,800
Jul 2, 2024555.00594.85532.50590.90590.90117,200
Jul 1, 2024488.80561.10488.80555.50555.5079,200
Jun 28, 2024485.00520.00477.05497.75497.7530,800
Jun 27, 2024482.00489.00480.05484.65484.6515,600
Jun 26, 2024498.00498.00489.00493.00493.007,600
Jun 25, 2024503.40508.00495.50498.20498.2010,800
Jun 24, 2024510.00512.95500.70505.00505.0014,800
Jun 21, 2024496.65518.55496.60514.65514.6526,800
Jun 20, 2024517.00520.05502.00504.90504.9025,600
Jun 19, 2024489.80535.25489.80515.00515.00112,000
Jun 18, 2024438.85497.70438.85480.25480.25108,800
Jun 14, 2024440.00447.00437.95438.85438.8512,000
Jun 13, 2024448.50448.50431.00442.25442.2520,400
Jun 12, 2024430.25430.95420.00420.65420.6524,800
Jun 11, 2024440.00440.00425.20428.85428.8533,200
Jun 10, 2024428.00453.60428.00448.15448.1556,400
Jun 7, 2024403.00446.65395.10425.50425.50102,000
Jun 6, 2024402.00405.00392.00399.30399.3022,400
Jun 5, 2024356.55402.00355.10397.40397.4028,400
Jun 4, 2024375.90378.25351.00364.50364.5023,200
Jun 3, 2024385.00396.00385.00388.50388.505,600
May 31, 2024383.00383.00375.00382.25382.259,600
May 30, 2024382.00389.90380.75381.15381.1515,600
May 29, 2024397.90397.90380.05380.05380.0515,600
May 28, 2024390.00395.00382.30394.25394.257,600
May 27, 2024393.25394.80385.10387.95387.959,200
May 24, 2024388.70392.45386.80392.45392.454,800
May 23, 2024395.00396.95388.70389.15389.154,800
May 22, 2024385.05397.00368.00387.70387.7030,400
May 21, 2024392.75392.75383.60385.70385.707,600
May 17, 2024398.80400.00388.00389.65389.6512,400
May 16, 2024395.50397.00395.50397.00397.001,200
May 15, 2024404.00422.00391.00391.90391.9019,200
May 14, 2024390.00404.00390.00400.10400.108,400
May 13, 2024377.00390.00375.00390.00390.009,600
May 10, 2024386.80386.80375.00379.60379.607,600
May 9, 2024390.00390.00374.00376.80376.8010,400
May 8, 2024397.00397.00381.00390.00390.0011,200
May 7, 2024397.00402.00375.00390.65390.6520,400
May 6, 2024413.90413.90396.00396.05396.0518,000
May 3, 2024401.00412.00394.05397.00397.0013,600
May 2, 2024400.60408.00400.50401.20401.203,200
Apr 30, 2024411.05415.00404.00409.95409.9510,400
Apr 29, 2024420.00427.75416.60417.15417.1510,800
Apr 26, 2024426.15432.45420.30420.55420.556,000
Apr 25, 2024437.00437.00424.65432.35432.356,400
Apr 24, 2024437.85438.95430.00436.65436.6517,200
Apr 23, 2024440.00440.00425.00433.00433.008,400
Apr 22, 2024405.30443.65405.30440.45440.4543,600
Apr 19, 2024389.95408.00389.95405.05405.0512,000
Apr 18, 2024383.95387.00381.00385.70385.706,800

Related Tickers

7979.T Shofu Inc.
2,168.00
+3.98%
 
SAUHF Straumann Holding AG
115.44
0.00%
 
3600.HK Modern Dental Group Limited
4.240
-0.70%
 
NVST Envista Holdings Corporation
15.18
+1.07%
 
XRAY DENTSPLY SIRONA Inc.
12.83
+1.42%
 
ALGN Align Technology, Inc.
171.41
+2.53%