Price Data Selection & Download
Protean e-Gov Technologies Share Price All Time Records & Statistics (Feb 2025 - Jul 2026)
333 daily OHLCV records on NSE from Feb. 2025 to July 2026. Examine Protean e-Gov Technologies quarterly earnings for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹1535.00
February 06, 2025
NSE Exchange
Share Price All Time Low
₹444.00
March 30, 2026
NSE Exchange
Highest Volume Trading Day
12,507,833
August 26, 2025 • ₹883.35
NSE Exchange
Share Price History Data (Feb 2025 - Jul 2026)
PROTEAN daily open, high, low, close and volume (OHLCV) on NSE — 123 records.
Total Records
123
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-03 | ₹604.05 | ₹609.40 | ₹594.65 | ₹598.90 | 229,622 |
| 2026-07-02 | ₹589.40 | ₹612.95 | ₹588.80 | ₹601.55 | 411,068 |
| 2026-07-01 | ₹597.00 | ₹599.80 | ₹586.50 | ₹589.40 | 109,445 |
| 2026-06-30 | ₹593.00 | ₹599.80 | ₹585.10 | ₹591.35 | 148,076 |
| 2026-06-29 | ₹598.05 | ₹602.00 | ₹589.60 | ₹591.15 | 110,902 |
| 2026-06-25 | ₹609.80 | ₹613.70 | ₹595.60 | ₹597.10 | 229,240 |
| 2026-06-24 | ₹599.90 | ₹615.40 | ₹586.90 | ₹607.30 | 338,538 |
| 2026-06-23 | ₹618.00 | ₹618.00 | ₹593.00 | ₹595.15 | 345,535 |
| 2026-06-22 | ₹609.95 | ₹622.10 | ₹609.95 | ₹612.00 | 206,012 |
| 2026-06-19 | ₹622.85 | ₹635.00 | ₹600.00 | ₹606.45 | 886,268 |
| 2026-06-18 | ₹631.70 | ₹642.00 | ₹614.55 | ₹624.55 | 291,187 |
| 2026-06-17 | ₹637.95 | ₹644.80 | ₹630.10 | ₹632.85 | 162,830 |
| 2026-06-16 | ₹629.00 | ₹642.45 | ₹621.25 | ₹634.65 | 314,874 |
| 2026-06-15 | ₹625.00 | ₹635.90 | ₹616.85 | ₹622.70 | 350,417 |
| 2026-06-12 | ₹600.00 | ₹626.30 | ₹592.05 | ₹617.40 | 382,071 |
| 2026-06-11 | ₹605.00 | ₹605.00 | ₹585.40 | ₹587.65 | 151,439 |
| 2026-06-10 | ₹612.95 | ₹613.95 | ₹600.00 | ₹602.80 | 161,856 |
| 2026-06-09 | ₹600.15 | ₹616.00 | ₹596.05 | ₹611.00 | 184,625 |
| 2026-06-08 | ₹609.95 | ₹611.80 | ₹592.80 | ₹595.15 | 224,774 |
| 2026-06-05 | ₹629.00 | ₹634.15 | ₹614.00 | ₹616.60 | 228,519 |
| 2026-06-04 | ₹591.05 | ₹639.00 | ₹586.05 | ₹627.00 | 951,569 |
| 2026-06-03 | ₹599.25 | ₹603.00 | ₹577.35 | ₹590.80 | 304,299 |
| 2026-06-02 | ₹596.00 | ₹614.80 | ₹596.00 | ₹599.25 | 393,176 |
| 2026-06-01 | ₹622.05 | ₹625.00 | ₹595.50 | ₹600.60 | 260,479 |
| 2026-05-29 | ₹639.00 | ₹640.00 | ₹615.20 | ₹620.35 | 299,272 |
| 2026-05-27 | ₹627.30 | ₹648.85 | ₹625.50 | ₹637.95 | 581,296 |
| 2026-05-26 | ₹631.00 | ₹637.70 | ₹625.50 | ₹627.30 | 363,624 |
| 2026-05-25 | ₹651.95 | ₹657.85 | ₹628.10 | ₹630.90 | 694,325 |
| 2026-05-22 | ₹689.95 | ₹696.75 | ₹640.00 | ₹647.50 | 5,513,408 |
| 2026-05-21 | ₹601.00 | ₹654.20 | ₹601.00 | ₹654.20 | 4,592,822 |
| 2026-05-20 | ₹547.80 | ₹551.70 | ₹535.55 | ₹545.20 | 161,638 |
| 2026-05-19 | ₹532.00 | ₹559.00 | ₹531.95 | ₹548.55 | 310,280 |
| 2026-05-18 | ₹530.00 | ₹531.00 | ₹515.10 | ₹527.05 | 150,008 |
| 2026-05-15 | ₹535.00 | ₹541.90 | ₹528.75 | ₹531.00 | 154,733 |
| 2026-05-14 | ₹542.60 | ₹543.80 | ₹522.90 | ₹533.15 | 159,412 |
| 2026-05-13 | ₹537.30 | ₹541.40 | ₹530.80 | ₹535.95 | 174,626 |
| 2026-05-12 | ₹561.50 | ₹564.95 | ₹530.00 | ₹533.25 | 353,608 |
| 2026-05-11 | ₹584.00 | ₹584.00 | ₹559.00 | ₹561.45 | 334,612 |
| 2026-05-08 | ₹596.95 | ₹601.05 | ₹582.55 | ₹587.65 | 375,033 |
| 2026-05-07 | ₹574.10 | ₹612.00 | ₹567.10 | ₹601.45 | 1,626,770 |
| 2026-05-06 | ₹527.10 | ₹576.15 | ₹527.10 | ₹567.10 | 1,352,133 |
| 2026-05-05 | ₹528.00 | ₹536.25 | ₹519.50 | ₹525.05 | 172,347 |
| 2026-05-04 | ₹535.00 | ₹537.55 | ₹523.75 | ₹529.90 | 140,394 |
| 2026-04-30 | ₹527.00 | ₹535.95 | ₹521.20 | ₹529.95 | 145,037 |
| 2026-04-29 | ₹540.00 | ₹545.55 | ₹531.00 | ₹533.00 | 211,715 |
| 2026-04-28 | ₹543.00 | ₹543.00 | ₹532.75 | ₹536.10 | 173,235 |
| 2026-04-27 | ₹530.00 | ₹548.90 | ₹527.00 | ₹542.90 | 204,684 |
| 2026-04-24 | ₹538.00 | ₹539.30 | ₹521.60 | ₹525.00 | 160,329 |
| 2026-04-23 | ₹548.10 | ₹552.50 | ₹536.00 | ₹537.85 | 168,018 |
| 2026-04-22 | ₹546.20 | ₹554.90 | ₹540.60 | ₹551.05 | 174,230 |
| 2026-04-21 | ₹545.00 | ₹556.80 | ₹544.00 | ₹548.85 | 178,517 |
| 2026-04-20 | ₹558.00 | ₹559.90 | ₹543.10 | ₹545.65 | 223,822 |
| 2026-04-17 | ₹563.90 | ₹573.50 | ₹555.00 | ₹558.25 | 260,077 |
| 2026-04-16 | ₹575.00 | ₹581.95 | ₹555.55 | ₹565.70 | 388,445 |
| 2026-04-15 | ₹544.00 | ₹577.90 | ₹540.05 | ₹568.25 | 574,038 |
| 2026-04-13 | ₹520.00 | ₹546.15 | ₹510.80 | ₹533.20 | 249,951 |
| 2026-04-10 | ₹518.00 | ₹541.80 | ₹517.60 | ₹532.15 | 382,756 |
| 2026-04-09 | ₹521.20 | ₹527.70 | ₹510.35 | ₹514.05 | 217,817 |
| 2026-04-08 | ₹520.00 | ₹525.75 | ₹509.00 | ₹521.50 | 304,645 |
| 2026-04-07 | ₹496.00 | ₹508.20 | ₹495.80 | ₹502.40 | 227,018 |
| 2026-04-06 | ₹493.00 | ₹501.00 | ₹479.30 | ₹498.00 | 239,949 |
| 2026-04-02 | ₹479.90 | ₹493.45 | ₹471.10 | ₹489.75 | 250,513 |
| 2026-04-01 | ₹460.45 | ₹495.00 | ₹458.80 | ₹490.95 | 542,976 |
| 2026-03-30 | ₹478.00 | ₹480.10 | ₹444.00 | ₹446.40 | 842,601 |
| 2026-03-27 | ₹495.00 | ₹499.15 | ₹473.95 | ₹481.55 | 951,464 |
| 2026-03-25 | ₹502.40 | ₹510.30 | ₹494.10 | ₹496.70 | 514,295 |
| 2026-03-24 | ₹495.95 | ₹507.40 | ₹490.00 | ₹496.55 | 615,196 |
| 2026-03-23 | ₹515.00 | ₹518.10 | ₹490.10 | ₹493.45 | 445,592 |
| 2026-03-20 | ₹515.05 | ₹530.70 | ₹513.60 | ₹522.20 | 360,613 |
| 2026-03-19 | ₹525.00 | ₹530.85 | ₹510.60 | ₹513.50 | 262,515 |
| 2026-03-18 | ₹515.00 | ₹537.65 | ₹514.95 | ₹531.10 | 346,228 |
| 2026-03-17 | ₹525.00 | ₹529.45 | ₹510.00 | ₹511.55 | 448,364 |
| 2026-03-16 | ₹527.00 | ₹530.00 | ₹511.00 | ₹524.85 | 519,722 |
| 2026-03-13 | ₹547.00 | ₹549.85 | ₹521.00 | ₹523.55 | 468,275 |
| 2026-03-12 | ₹532.00 | ₹562.60 | ₹524.00 | ₹551.20 | 676,287 |
| 2026-03-11 | ₹540.90 | ₹553.05 | ₹529.70 | ₹534.70 | 535,664 |
| 2026-03-10 | ₹536.00 | ₹542.50 | ₹527.00 | ₹532.65 | 589,547 |
| 2026-03-09 | ₹537.00 | ₹540.15 | ₹522.90 | ₹531.45 | 530,061 |
| 2026-03-06 | ₹545.00 | ₹559.90 | ₹539.00 | ₹540.65 | 350,663 |
| 2026-03-05 | ₹559.00 | ₹563.80 | ₹541.05 | ₹545.70 | 376,143 |
| 2026-03-04 | ₹565.40 | ₹568.60 | ₹551.00 | ₹552.05 | 276,533 |
| 2026-03-02 | ₹565.00 | ₹580.50 | ₹560.10 | ₹569.25 | 358,647 |
| 2026-02-27 | ₹599.00 | ₹605.90 | ₹588.05 | ₹590.10 | 177,629 |
| 2026-02-26 | ₹584.95 | ₹615.00 | ₹584.10 | ₹598.05 | 415,098 |
| 2026-02-25 | ₹594.00 | ₹605.50 | ₹580.00 | ₹582.90 | 313,406 |
| 2026-02-24 | ₹601.05 | ₹602.95 | ₹588.50 | ₹594.00 | 252,043 |
| 2026-02-23 | ₹611.10 | ₹614.00 | ₹601.00 | ₹602.70 | 208,950 |
| 2026-02-20 | ₹612.55 | ₹616.30 | ₹604.60 | ₹609.15 | 195,368 |
| 2026-02-19 | ₹625.00 | ₹629.00 | ₹610.10 | ₹612.55 | 167,065 |
| 2026-02-18 | ₹627.30 | ₹635.95 | ₹621.45 | ₹624.80 | 168,006 |
| 2026-02-17 | ₹622.00 | ₹639.20 | ₹615.70 | ₹626.60 | 295,943 |
| 2026-02-16 | ₹629.20 | ₹637.30 | ₹616.75 | ₹617.90 | 180,876 |
| 2026-02-13 | ₹648.00 | ₹648.00 | ₹628.60 | ₹633.60 | 217,883 |
| 2026-02-12 | ₹651.00 | ₹686.80 | ₹639.55 | ₹651.00 | 998,837 |
| 2026-02-11 | ₹664.00 | ₹664.00 | ₹640.25 | ₹644.20 | 199,583 |
| 2026-02-10 | ₹669.90 | ₹688.90 | ₹655.00 | ₹657.95 | 527,350 |
| 2026-02-09 | ₹625.00 | ₹678.80 | ₹622.45 | ₹664.45 | 939,467 |
| 2026-02-06 | ₹621.00 | ₹625.00 | ₹611.25 | ₹620.20 | 99,597 |
| 2026-02-05 | ₹642.25 | ₹642.55 | ₹620.05 | ₹623.45 | 157,328 |
| 2026-02-04 | ₹615.30 | ₹648.00 | ₹611.80 | ₹642.75 | 293,179 |
| 2026-02-03 | ₹627.65 | ₹628.00 | ₹610.20 | ₹615.30 | 184,779 |
| 2026-02-02 | ₹605.00 | ₹608.85 | ₹590.40 | ₹605.05 | 146,138 |
| 2026-02-01 | ₹610.00 | ₹621.80 | ₹603.70 | ₹608.15 | 153,616 |
| 2026-01-30 | ₹616.95 | ₹620.00 | ₹605.80 | ₹609.60 | 171,659 |
| 2026-01-29 | ₹611.00 | ₹627.35 | ₹609.75 | ₹621.75 | 280,792 |
| 2026-01-28 | ₹607.15 | ₹618.00 | ₹604.20 | ₹608.70 | 333,195 |
| 2026-01-27 | ₹609.35 | ₹616.90 | ₹597.90 | ₹607.10 | 408,491 |
| 2026-01-23 | ₹642.20 | ₹645.65 | ₹607.65 | ₹609.30 | 473,519 |
| 2026-01-22 | ₹648.90 | ₹654.95 | ₹634.60 | ₹641.20 | 575,107 |
| 2026-01-21 | ₹653.35 | ₹668.25 | ₹639.10 | ₹647.10 | 456,450 |
| 2026-01-20 | ₹685.00 | ₹687.15 | ₹653.10 | ₹656.60 | 298,932 |
| 2026-01-19 | ₹693.00 | ₹701.55 | ₹683.00 | ₹685.05 | 215,914 |
| 2026-01-16 | ₹704.20 | ₹718.00 | ₹701.00 | ₹702.65 | 107,500 |
| 2026-01-14 | ₹708.90 | ₹712.65 | ₹697.55 | ₹701.25 | 135,790 |
| 2026-01-13 | ₹717.50 | ₹720.75 | ₹705.55 | ₹710.90 | 122,024 |
| 2026-01-12 | ₹719.05 | ₹719.80 | ₹697.60 | ₹707.55 | 209,156 |
| 2026-01-09 | ₹737.90 | ₹737.90 | ₹717.00 | ₹717.80 | 172,166 |
| 2026-01-08 | ₹752.00 | ₹754.70 | ₹737.00 | ₹738.85 | 162,077 |
| 2026-01-07 | ₹751.00 | ₹760.00 | ₹748.15 | ₹750.65 | 92,012 |
| 2026-01-06 | ₹765.15 | ₹767.90 | ₹750.00 | ₹751.75 | 116,687 |
| 2026-01-05 | ₹771.95 | ₹776.40 | ₹761.00 | ₹765.15 | 105,384 |
| 2026-01-02 | ₹756.80 | ₹772.30 | ₹752.55 | ₹768.90 | 172,711 |
| 2026-01-01 | ₹757.00 | ₹760.25 | ₹748.10 | ₹751.60 | 141,392 |
Protean e-Gov Technologies Share Price Performance Analysis (Feb 2025 - Jul 2026)
PROTEAN price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-20.32%
₹751.60 → ₹598.90
Year to Date
Price Volatility
11.01%
Low Volatility
Year to Date
Average Daily Volume
412,004
Year to Date Average
NSE Exchange
Protean e-Gov Technologies Share Price History – Frequently Asked Questions
Common questions about PROTEAN historical data and records.
What is the all-time high share price of Protean e-Gov Technologies (PROTEAN)?
The all-time high share price of Protean e-Gov Technologies was ₹1535.0 recorded on February 06, 2025 on the NSE exchange.
What is the all-time low share price of Protean e-Gov Technologies (PROTEAN)?
The all-time low share price of Protean e-Gov Technologies was ₹444.0 recorded on March 30, 2026 on the NSE exchange.
How can I download PROTEAN historical share price data?
You can download Protean e-Gov Technologies historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for PROTEAN shares?
The highest trading volume day for Protean e-Gov Technologies was 12,507,833 shares traded on August 26, 2025 on the NSE exchange, with share price at ₹883.35.