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

BSE - Delayed Quote INR

Protean eGov Technologies Limited (PROTEAN.BO)

Compare
1,453.85
+2.15
+(0.15%)
At close: 3:55:35 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20251,459.551,473.001,432.351,453.851,453.8576,435
Apr 16, 20251,415.001,464.001,405.101,451.701,451.7071,965
Apr 15, 20251,404.101,420.551,392.051,411.551,411.5562,674
Apr 11, 20251,382.051,392.001,357.851,379.251,379.2556,780
Apr 9, 20251,342.701,374.001,296.001,364.351,364.3561,236
Apr 8, 20251,340.201,356.401,320.001,343.351,343.3561,396
Apr 7, 20251,206.051,326.701,206.051,313.751,313.75159,092
Apr 4, 20251,447.051,455.301,342.651,364.651,364.65156,031
Apr 3, 20251,378.901,467.001,373.051,446.901,446.90172,362
Apr 2, 20251,352.851,402.001,333.001,392.451,392.4580,646
Apr 1, 20251,330.151,373.551,330.001,346.151,346.1582,750
Mar 28, 20251,388.751,413.551,335.651,342.051,342.05111,537
Mar 27, 20251,355.001,386.951,341.101,377.201,377.20162,969
Mar 26, 20251,359.751,405.501,350.001,355.851,355.85276,004
Mar 25, 20251,394.001,401.951,339.051,358.551,358.55516,680
Mar 24, 20251,380.001,431.501,358.901,387.651,387.65573,697
Mar 21, 20251,339.701,389.551,331.001,369.151,369.15127,991
Mar 20, 20251,357.001,379.351,325.251,333.051,333.05124,239
Mar 19, 20251,297.951,376.001,297.951,348.951,348.95187,995
Mar 18, 20251,259.901,299.001,257.001,290.551,290.55151,814
Mar 17, 20251,292.001,307.801,242.201,252.351,252.35134,370
Mar 13, 20251,310.951,327.001,277.951,283.101,283.1064,755
Mar 12, 20251,352.751,357.751,275.951,302.001,302.00176,037
Mar 11, 20251,320.901,352.651,310.001,344.751,344.75124,070
Mar 10, 20251,391.951,409.151,335.551,345.101,345.1092,787
Mar 7, 20251,375.651,415.401,368.701,394.051,394.05128,703
Mar 6, 20251,360.001,383.751,345.851,376.151,376.15237,454
Mar 5, 20251,306.601,360.901,305.001,349.551,349.55111,519
Mar 4, 20251,268.001,356.751,256.301,297.901,297.90173,578
Mar 3, 20251,344.651,344.651,247.301,279.551,279.55179,233
Feb 28, 20251,285.001,339.001,269.051,319.901,319.90168,816
Feb 27, 20251,373.301,384.001,281.001,304.351,304.35121,421
Feb 25, 20251,380.301,404.901,360.051,370.601,370.6074,773
Feb 24, 20251,409.901,412.701,370.001,383.651,383.6575,146
Feb 21, 20251,412.001,447.601,380.501,420.151,420.1592,583
Feb 20, 20251,393.151,433.951,380.001,415.451,415.4587,002
Feb 19, 20251,323.001,416.501,307.101,406.551,406.55286,938
Feb 18, 20251,369.251,384.001,307.551,324.751,324.75103,937
Feb 17, 20251,337.101,380.001,302.001,368.251,368.25136,668
Feb 14, 20251,401.101,409.001,305.251,343.351,343.35197,940
Feb 13, 20251,375.051,435.001,342.951,399.201,399.20176,577
Feb 12, 20251,355.051,379.151,291.851,366.501,366.50264,020
Feb 11, 20251,398.001,402.001,352.301,369.701,369.70105,011
Feb 10, 20251,451.001,451.001,380.001,400.751,400.75132,200
Feb 7, 20251,470.001,519.451,428.801,439.601,439.60168,943
Feb 6, 20251,540.451,540.451,465.001,469.651,469.65195,505
Feb 5, 20251,465.001,563.001,451.051,531.901,531.90667,000
Feb 4, 20251,400.051,443.951,361.301,432.651,432.65517,816
Feb 3, 20251,462.001,475.001,354.851,380.551,380.55604,028
Feb 1, 20251,520.001,538.501,461.501,474.451,474.45378,059
Jan 31, 20251,540.001,588.701,505.001,518.601,518.60633,723
Jan 30, 20251,592.701,614.801,566.901,574.501,574.50153,678
Jan 29, 20251,531.001,645.001,531.001,587.301,587.30291,468
Jan 28, 20251,575.001,594.001,465.001,524.201,524.20451,898
Jan 27, 20251,669.001,669.001,530.001,558.151,558.15540,379
Jan 24, 20251,702.001,719.001,671.001,687.251,687.25150,862
Jan 23, 20251,627.651,710.001,613.351,688.801,688.80319,332
Jan 22, 20251,677.701,684.001,577.251,627.601,627.60442,230
Jan 21, 20251,738.001,744.001,641.001,670.101,670.10260,369
Jan 20, 20251,719.901,739.001,708.001,730.401,730.40143,496
Jan 17, 20251,715.001,720.001,691.951,714.301,714.30129,834
Jan 16, 20251,726.651,745.001,711.001,722.251,722.25161,196
Jan 15, 20251,726.701,733.901,690.001,708.701,708.70178,779
Jan 14, 20251,671.501,727.501,671.501,719.951,719.95273,407
Jan 13, 20251,734.001,768.701,640.001,662.651,662.65388,979
Jan 10, 20251,795.001,810.401,721.101,749.101,749.10273,765
Jan 9, 20251,849.001,854.501,795.001,800.951,800.95152,372
Jan 8, 20251,885.001,885.001,831.001,854.501,854.50161,018
Jan 7, 20251,839.701,886.951,839.701,881.501,881.50183,252
Jan 6, 20251,939.301,943.001,825.001,836.701,836.70279,310
Jan 3, 20251,933.951,957.001,920.001,934.551,934.55354,912
Jan 2, 20251,939.001,970.001,902.351,932.601,932.60426,373
Jan 1, 20251,920.501,957.001,904.601,935.051,935.05160,626
Dec 31, 20241,935.001,947.601,882.051,935.551,935.55251,919
Dec 30, 20241,994.002,008.801,935.001,947.551,947.55212,132
Dec 27, 20241,963.002,005.201,955.001,989.601,989.60174,966
Dec 26, 20241,995.001,999.001,955.351,963.701,963.70136,611
Dec 24, 20242,026.002,035.001,970.101,981.901,981.90183,642
Dec 23, 20242,035.552,068.702,005.002,018.152,018.15307,445
Dec 20, 20241,979.702,048.001,924.802,005.552,005.551,034,685
Dec 19, 20241,950.001,999.001,950.001,972.901,972.90368,254
Dec 18, 20242,014.002,019.851,959.002,001.252,001.25386,997
Dec 17, 20242,040.002,074.401,996.652,007.502,007.50660,978
Dec 16, 20241,985.252,040.951,971.502,033.602,033.60687,366
Dec 13, 20241,946.402,007.001,908.001,978.501,978.50823,301
Dec 12, 20241,903.001,978.001,901.001,961.001,961.00742,266
Dec 11, 20241,922.001,938.001,891.001,896.501,896.50404,983
Dec 10, 20241,934.001,955.001,891.151,915.701,915.70752,087
Dec 9, 20241,780.001,938.401,780.001,921.351,921.351,838,906
Dec 6, 20241,773.901,795.001,765.201,775.201,775.20436,341
Dec 5, 20241,777.001,778.001,760.001,764.601,764.60298,343
Dec 4, 20241,775.001,784.001,760.001,766.051,766.05281,394
Dec 3, 20241,787.001,811.001,762.001,775.301,775.30839,195
Dec 2, 20241,782.001,793.751,755.051,759.151,759.15365,306
Nov 29, 20241,763.001,783.001,760.001,775.151,775.15471,879
Nov 28, 20241,776.001,784.001,742.951,758.201,758.20456,596
Nov 27, 20241,780.001,797.751,761.101,768.801,768.801,046,700
Nov 26, 20241,747.201,777.001,736.301,771.451,771.451,980,606
Nov 25, 20241,723.101,748.701,707.101,738.901,738.902,795,273
Nov 22, 20241,690.001,769.801,666.001,738.601,738.602,680,730
Nov 21, 20241,825.001,859.851,810.001,849.751,849.75104,455
Nov 19, 20241,814.001,870.001,814.001,837.751,837.75180,918
Nov 18, 20241,832.001,859.001,795.001,804.251,804.25105,176
Nov 14, 20241,790.051,847.601,790.051,831.351,831.35106,896
Nov 13, 20241,843.501,854.001,782.001,787.051,787.05141,046
Nov 12, 20241,892.051,917.951,832.001,843.501,843.5083,907
Nov 11, 20241,924.401,924.951,871.251,892.201,892.20136,540
Nov 8, 20241,930.002,021.951,921.001,928.301,928.30250,254
Nov 7, 20241,967.001,974.001,925.001,928.951,928.9570,587
Nov 6, 20241,960.001,984.001,955.001,964.501,964.50113,380
Nov 4, 20241,920.001,972.001,882.151,931.801,931.80219,038
Nov 1, 20241,874.401,922.601,865.051,909.401,909.40123,828
Oct 31, 20241,891.051,891.051,811.551,856.201,856.20190,132
Oct 29, 20241,850.051,885.001,825.001,856.401,856.4090,146
Oct 28, 20241,785.001,849.951,785.001,847.301,847.30162,861
Oct 25, 20241,834.001,847.951,751.001,776.751,776.75241,320
Oct 24, 20241,870.001,890.001,802.351,831.451,831.45134,216
Oct 23, 20241,835.001,907.501,826.001,865.951,865.95158,328
Oct 22, 20241,941.401,941.401,835.001,846.501,846.50199,350
Oct 21, 20241,960.002,000.001,921.001,941.401,941.40220,916
Oct 18, 20241,926.151,930.001,885.001,906.751,906.7592,720
Oct 17, 20241,949.851,965.101,912.001,932.201,932.20102,444
Oct 16, 20241,959.001,986.301,938.001,943.451,943.4590,313
Oct 15, 20241,942.202,004.701,915.001,964.301,964.30216,590
Oct 14, 20241,943.001,984.001,932.501,939.751,939.75138,802
Oct 11, 20241,919.901,959.001,918.801,933.201,933.20120,444
Oct 10, 20241,925.001,943.901,908.401,915.901,915.9075,810
Oct 9, 20241,898.901,958.001,895.001,916.851,916.85171,040
Oct 8, 20241,785.001,899.001,771.001,887.751,887.75179,778
Oct 7, 20241,872.501,884.951,765.001,789.401,789.40290,750
Oct 4, 20241,903.501,918.001,850.001,869.251,869.25178,592
Oct 3, 20241,930.001,964.401,885.951,903.501,903.50208,599
Oct 1, 20241,900.001,982.001,890.101,963.751,963.75340,418
Sep 30, 20241,903.001,917.951,840.001,886.051,886.05288,074
Sep 27, 20241,914.001,928.701,881.001,918.951,918.95224,734
Sep 26, 20241,924.951,945.001,905.401,914.451,914.45170,521
Sep 25, 20241,987.202,009.901,916.001,920.001,920.00422,336
Sep 24, 20242,022.052,034.001,973.951,989.701,989.70155,272
Sep 23, 20242,038.002,056.002,019.002,023.352,023.35132,690
Sep 20, 20242,014.702,052.052,011.002,030.002,030.00178,408
Sep 19, 20242,054.002,070.001,960.002,000.902,000.90246,306
Sep 18, 20242,007.002,083.002,006.002,043.602,043.60236,876
Sep 17, 20242,049.602,069.002,018.002,023.452,023.45169,147
Sep 16, 20242,049.002,075.002,003.252,049.602,049.60298,842
Sep 13, 20242,060.002,132.702,038.002,052.102,052.10282,965
Sep 12, 20242,074.452,083.002,030.102,056.452,056.45162,748
Sep 11, 20242,062.002,089.002,041.002,069.252,069.25244,896
Sep 10, 20242,066.002,092.002,034.102,060.802,060.80226,912
Sep 9, 20242,026.002,074.001,977.002,063.652,063.65279,189
Sep 6, 2024 10 Dividend
Sep 6, 20242,035.002,100.002,006.602,027.402,027.40420,796
Sep 5, 20242,034.002,047.001,948.002,018.352,008.35500,943
Sep 4, 20242,019.002,145.052,006.352,021.052,011.04673,195
Sep 3, 20242,078.302,114.802,032.002,043.702,033.57313,685
Sep 2, 20242,150.052,177.002,059.052,068.302,058.05648,713
Aug 30, 20242,162.002,225.002,125.002,190.302,179.451,130,895
Aug 29, 20242,105.002,158.952,045.002,142.902,132.28604,437
Aug 28, 20242,048.702,125.002,032.652,100.552,090.14730,824
Aug 26, 20242,093.002,093.002,020.002,028.202,018.15388,718
Aug 23, 20241,954.002,095.001,948.002,078.002,067.701,343,542
Aug 22, 20241,913.001,987.001,910.001,947.701,938.05433,576
Aug 21, 20241,925.001,949.001,890.001,897.801,888.40270,842
Aug 20, 20241,978.701,988.401,914.001,924.751,915.21306,284
Aug 19, 20241,929.002,003.001,929.001,968.451,958.70795,202
Aug 16, 20241,853.001,944.401,844.001,921.451,911.93614,780
Aug 14, 20241,848.001,864.851,801.001,834.551,825.46346,959
Aug 13, 20241,904.001,919.001,833.551,841.651,832.53570,069
Aug 12, 20241,885.001,935.001,862.351,900.651,891.23667,669
Aug 9, 20241,852.001,934.801,830.001,903.851,894.42826,275
Aug 8, 20241,808.601,873.001,791.201,845.451,836.313,493,890
Aug 7, 20241,782.001,876.001,751.001,867.601,858.35704,449
Aug 6, 20241,813.001,919.801,722.001,734.601,726.011,031,526
Aug 5, 20241,900.001,933.001,821.001,859.551,850.341,081,854
Aug 2, 20241,817.901,987.001,802.101,966.601,956.861,119,327
Aug 1, 20241,850.001,882.201,825.001,847.901,838.74514,801
Jul 31, 20241,947.001,950.001,792.501,815.901,806.901,289,752
Jul 30, 20241,795.001,974.951,790.001,913.501,904.021,221,183
Jul 29, 20241,848.801,879.001,770.001,785.151,776.31579,589
Jul 26, 20241,873.001,950.001,812.001,821.051,812.031,073,121
Jul 25, 20241,745.351,987.951,721.001,847.651,838.501,882,248
Jul 24, 20241,728.901,807.001,700.101,768.151,759.391,568,670
Jul 23, 20241,522.001,715.001,485.001,686.701,678.342,451,361
Jul 22, 20241,429.001,535.001,425.001,513.151,505.65680,432
Jul 19, 20241,432.101,475.001,411.001,431.801,424.71389,940
Jul 18, 20241,469.951,485.001,422.001,433.551,426.45386,999
Jul 16, 20241,494.701,540.001,450.001,468.851,461.57559,588
Jul 15, 20241,522.601,544.301,475.051,487.801,480.43304,386
Jul 12, 20241,548.001,568.951,507.701,521.151,513.61323,406
Jul 11, 20241,522.001,558.801,490.001,539.151,531.52833,552
Jul 10, 20241,475.051,514.001,375.001,492.451,485.061,048,882
Jul 9, 20241,487.001,512.001,437.301,480.601,473.26629,981
Jul 8, 20241,427.001,484.001,415.001,474.051,466.75568,744
Jul 5, 20241,422.001,450.001,405.101,412.651,405.65496,998
Jul 4, 20241,380.001,424.801,361.001,417.601,410.581,137,570
Jul 3, 20241,311.951,404.001,311.951,367.951,361.171,625,876
Jul 2, 20241,310.001,325.001,270.001,301.251,294.80813,594
Jul 1, 20241,157.801,324.901,157.801,290.901,284.502,064,727
Jun 28, 20241,157.801,180.001,139.051,150.001,144.30417,805
Jun 27, 20241,155.101,178.951,127.051,145.601,139.92326,901
Jun 26, 20241,155.051,162.051,142.001,148.701,143.01324,433
Jun 25, 20241,174.001,189.401,144.851,149.601,143.90184,849
Jun 24, 20241,184.001,187.001,170.101,171.201,165.40159,581
Jun 21, 20241,226.201,239.001,180.101,187.151,181.27257,378
Jun 20, 20241,231.501,248.001,216.001,226.201,220.12198,008
Jun 19, 20241,235.001,259.401,225.001,228.351,222.26543,803
Jun 18, 20241,175.001,224.701,162.201,218.251,212.21745,045
Jun 14, 20241,166.351,175.001,162.001,168.001,162.21243,123
Jun 13, 20241,168.501,178.001,156.351,166.351,160.57258,888
Jun 12, 20241,168.351,178.851,156.001,159.701,153.95317,962
Jun 11, 20241,112.001,173.701,112.001,169.051,163.26325,187
Jun 10, 20241,100.001,135.001,100.001,122.901,117.34240,083
Jun 7, 20241,058.001,124.701,058.001,089.151,083.75343,946
Jun 6, 20241,060.001,102.151,050.001,056.501,051.27270,817
Jun 5, 20241,049.901,049.90988.651,044.201,039.03264,302
Jun 4, 20241,142.001,142.00930.00983.55978.68828,251
Jun 3, 20241,160.001,184.401,131.001,153.301,147.59229,197
May 31, 20241,124.001,133.951,098.001,130.501,124.90584,399
May 30, 20241,115.001,132.601,108.301,119.351,113.8095,439
May 29, 20241,127.001,154.001,115.151,119.101,113.56176,319
May 28, 20241,140.001,147.001,125.001,131.901,126.29130,089
May 27, 20241,169.001,178.851,140.001,143.301,137.64213,318
May 24, 20241,176.001,192.001,160.951,165.551,159.78171,688
May 23, 20241,190.601,203.801,173.101,178.201,172.36194,248
May 22, 20241,214.401,225.001,190.001,195.501,189.58303,081
May 21, 20241,200.001,215.001,159.951,205.601,199.631,577,451
May 17, 20241,162.251,200.001,162.251,191.051,185.15285,217
May 16, 20241,166.001,173.351,155.251,167.001,161.22124,331
May 15, 20241,163.701,195.001,132.001,155.001,149.28242,163
May 14, 20241,151.001,164.851,145.101,159.151,153.41136,600
May 13, 20241,155.001,161.001,116.001,143.401,137.73176,188
May 10, 20241,170.001,174.701,127.001,155.101,149.38200,803
May 9, 20241,175.001,208.251,150.001,157.901,152.16288,921
May 8, 20241,155.101,195.001,133.001,187.351,181.47928,015
May 7, 20241,233.751,242.551,190.001,215.501,209.48503,225
May 6, 20241,275.001,298.351,223.001,227.801,221.72444,709
May 3, 20241,289.001,296.001,243.251,260.151,253.91315,301
May 2, 20241,307.001,318.801,275.251,279.751,273.41378,016
Apr 30, 20241,265.001,324.001,251.001,291.951,285.551,496,663
Apr 29, 20241,249.001,264.001,220.001,225.151,219.081,420,506
Apr 26, 20241,240.001,262.901,222.001,243.551,237.39322,856
Apr 25, 20241,240.251,255.001,230.551,236.751,230.62252,095
Apr 24, 20241,234.001,265.001,234.001,238.351,232.21338,088
Apr 23, 20241,239.901,254.901,226.501,232.851,226.74256,293
Apr 22, 20241,240.901,259.001,229.251,232.801,226.69202,168
Apr 19, 20241,221.001,247.501,201.001,227.351,221.27361,584
Apr 18, 20241,277.001,287.001,233.801,241.351,235.20461,000

Related Tickers

CAMS.NS Computer Age Management Services Limited
3,882.50
-0.31%
 
CIGNITITEC.NS Cigniti Technologies Limited
1,219.70
+1.93%
 
PERSISTENT.BO Persistent Systems Limited
4,834.75
+2.81%
 
COFORGE.BO Coforge Limited
6,587.45
+2.74%
 
FSL.BO Firstsource Solutions Limited
337.55
-0.27%
 
TECHM.NS Tech Mahindra Limited
1,306.80
-0.15%
 
REDINGTON.BO Redington Limited
223.40
-1.26%
 
ECLERX.NS eClerx Services Limited
2,503.20
-0.56%
 
FSL.NS Firstsource Solutions Limited
337.65
-0.15%
 
LTIM.NS LTIMindtree Limited
4,191.90
-1.97%