| Prevest Denpro Limited | * Reload page for latest data. | Stock Listed on : |
Source BSE |
SERIES : EQ | ||
| 23-09-2026 Wed |
BSE
Sensex : 74,828.25 +299.17 +0.40% |
NSE
Nifty 50 : 23,446.80 +117.80 +0.5% |
USD - INR
1 $ = Rs 95.73 |
Find Stock | ||
| Share
Price in Google : |
Prevest Denpro Limited | MCap (aprox) 460.6 Crores |
Symbol : 543363 |
Source :
BSE |
InvestinStocks .co.in |
|
| 7 Days % | 1 Month % | 2 Months % | 3 Months % | 6 Months % | 1 year % | Please Donate |
| -5.7% | -4.8% | -0.9% | 1.0% | 3.3% | -31.9% | |
| * For
latest data please insert last traded date ( -ddmmyyyy ) between "
-share-price " and " .html " in the
addres bar. * Stock Price, volume and % Change is from NSE/BSE. * Market cap is from Google. * Data is only for information. Not buy/sell advice. |
List of holidays | |||||
| Date | Day | Close_Price | Change | Volume | % CHG | Results |
| 23-09-26 | Wed | 383.7 | 6.5 | 34.6k | 1.7% | |
| 22-09-26 | Tue | 377.2 | -1.8 | 7k | -0.5% | Data Update : 7 PM |
| 21-09-26 | Mon | 379 | -3.3 | 10.4k | -0.9% | 23-09-26 : 383.7 |
| 18-09-26 | Fri | 382.3 | 7.7 | 6.8k | 2.1% | |
| 17-09-26 | Thu | 374.6 | -5.6 | 8k | -1.5% | Compared to : 11-09-26 407 |
| 16-09-26 | Wed | 380.2 | -2.25 | 6.4k | -0.6% | |
| 15-09-26 | Tue | 382.45 | -24.55 | 17.2k | -6.0% | 7 Days % |
| 11-09-26 | Fri | 407 | 16.15 | 65.8k | 4.1% | -5.7% |
| 10-09-26 | Thu | 390.85 | 4.1 | 103.4k | 1.1% | |
| 09-09-26 | Wed | 386.75 | -1.1 | 5.6k | -0.3% | Compared to : 24-08-26 403 |
| 08-09-26 | Tue | 387.85 | -3.9 | 7k | -1.0% | |
| 07-09-26 | Mon | 391.75 | 9.9 | 13k | 2.6% | 1 Month % |
| 04-09-26 | Fri | 381.85 | -7.85 | 17.2k | -2.0% | -4.8% |
| 03-09-26 | Thu | 389.7 | 0.2 | 34.8k | 0.1% | . |
| 02-09-26 | Wed | 389.5 | 5.95 | 1.4k | 1.6% | Compared to : 23-07-26 387 |
| 01-09-26 | Tue | 383.55 | 0.75 | 7.6k | 0.2% | |
| 31-08-26 | Mon | 382.8 | -4 | 8.6k | -1.0% | 2 Months % |
| 28-08-26 | Fri | 386.8 | -7.4 | 7k | -1.9% | -0.9% |
| 27-08-26 | Thu | 394.2 | -8.4 | 13.6k | -2.1% | |
| 26-08-26 | Wed | 402.6 | 5.3 | 4.6k | 1.3% | Compared to : 23-06-26 379.95 |
| 25-08-26 | Tue | 397.3 | -5.7 | 3.2k | -1.4% | |
| 24-08-26 | Mon | 403 | -2.45 | 36.6k | -0.6% | 3 Months % |
| 21-08-26 | Fri | 405.45 | 16.45 | 20.8k | 4.2% | 1.0% |
| 20-08-26 | Thu | 389 | -6.55 | 40.2k | -1.7% | |
| 19-08-26 | Wed | 395.55 | 18.45 | 14.6k | 4.9% | Compared to : 23-03-26 371.4 |
| 18-08-26 | Tue | 377.1 | -7.15 | 26.6k | -1.9% | |
| 17-08-26 | Mon | 384.25 | 2.45 | 54.2k | 0.6% | 6 Months % |
| 14-08-26 | Fri | 381.8 | -8.2 | 10.8k | -2.1% | 3.3% |
| 13-08-26 | Thu | 390 | 3 | 9.4k | 0.8% | |
| 12-08-26 | Wed | 387 | 7.3 | 50.2k | 1.9% | Compared to : 23-09-25 563.85 |
| 11-08-26 | Tue | 379.7 | 1.25 | 15k | 0.3% | |
| 10-08-26 | Mon | 378.45 | -2.35 | 53.6k | -0.6% | 1 year % |
| 07-08-26 | Fri | 380.8 | 2.65 | 17.8k | 0.7% | -31.9% |
| 06-08-26 | Thu | 378.15 | -3.5 | 9.2k | -0.9% | |
| 05-08-26 | Wed | 381.65 | -2.4 | 5.6k | -0.6% | *End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . Important Disclaimer !!! Selecting stocks for trading or investing is completely your decision. InvestinStocks.co.in provides data, only for educational purpose . Please check various sources for latest data of each stock. You must consult professional financial expert before buying or selling any stock. We are serving Nation. Please donate. UPI ID : investinstocks@ybl Paypal : https:// www.paypal.me/ DonateStartup |
| 04-08-26 | Tue | 384.05 | -13.2 | 10.6k | -3.3% | |
| 03-08-26 | Mon | 397.25 | -4.4 | 1.4k | -1.1% | |
| 31-07-26 | Fri | 401.65 | 10.65 | 3.4k | 2.7% | |
| 30-07-26 | Thu | 391 | 2 | 4k | 0.5% | |
| 29-07-26 | Wed | 389 | -1.65 | 1.4k | -0.4% | |
| 28-07-26 | Tue | 390.65 | -4.35 | 3.8k | -1.1% | |
| 27-07-26 | Mon | 395 | 5 | 1.8k | 1.3% | |
| 24-07-26 | Fri | 390 | 3 | 4.4k | 0.8% | |
| 23-07-26 | Thu | 387 | -3 | 2.2k | -0.8% | |
| 22-07-26 | Wed | 390 | 7.7 | 400 | 2.0% | |
| 21-07-26 | Tue | 382.3 | -7.7 | 1.4k | -2.0% | |
| 20-07-26 | Mon | 390 | -0.95 | 12.2k | -0.2% | |
| 17-07-26 | Fri | 390.95 | 9.9 | 7.2k | 2.6% | |
| 16-07-26 | Thu | 381.05 | -6.95 | 6.4k | -1.8% | |
| 15-07-26 | Wed | 388 | 4.35 | 1.6k | 1.1% | |
| 14-07-26 | Tue | 383.65 | -6.25 | 4k | -1.6% | |
| 13-07-26 | Mon | 389.9 | 8.75 | 2.6k | 2.3% | |
| 10-07-26 | Fri | 381.15 | -6.4 | 8.6k | -1.7% | |
| 09-07-26 | Thu | 387.55 | 3.55 | 10.2k | 0.9% | |
| 08-07-26 | Wed | 384 | -1.2 | 19.4k | -0.3% | |
| 07-07-26 | Tue | 385.2 | -11.8 | 4k | -3.0% | |
| 06-07-26 | Mon | 397 | 5.25 | 2.8k | 1.3% | |
| 03-07-26 | Fri | 391.75 | 13.65 | 5.2k | 3.6% | |
| 02-07-26 | Thu | 378.1 | 2.75 | 5.2k | 0.7% | |
| 01-07-26 | Wed | 375.35 | -0.75 | 4k | -0.2% | |
| 30-06-26 | Tue | 376.1 | 3.2 | 4.8k | 0.9% | |
| 29-06-26 | Mon | 372.9 | -8 | 5.4k | -2.1% | |
| 25-06-26 | Thu | 380.9 | -2.6 | 3k | -0.7% | |
| 24-06-26 | Wed | 383.5 | 3.55 | 5k | 0.9% | |
| 23-06-26 | Tue | 379.95 | -9.8 | 6.2k | -2.5% | |
| 22-06-26 | Mon | 389.75 | -4.3 | 4.4k | -1.1% | |
| 19-06-26 | Fri | 394.05 | 3.05 | 3.8k | 0.8% | |
| 18-06-26 | Thu | 391 | -10.25 | 2.4k | -2.6% | |
| 17-06-26 | Wed | 401.25 | 7.8 | 7.4k | 2.0% | |
| 16-06-26 | Tue | 393.45 | 11.55 | 5.4k | 3.0% | |
| 15-06-26 | Mon | 381.9 | -1.6 | 2.2k | -0.4% | |
| 12-06-26 | Fri | 383.5 | 15.5 | 13.4k | 4.2% | |
| 11-06-26 | Thu | 368 | -4.5 | 2k | -1.2% | |
| 10-06-26 | Wed | 372.5 | 4.5 | 6.4k | 1.2% | |
| 09-06-26 | Tue | 368 | -17.15 | 13.2k | -4.5% | |
| 08-06-26 | Mon | 385.15 | 0.15 | 5.8k | 0.0% | |
| 05-06-26 | Fri | 385 | 3.8 | 4.6k | 1.0% | |
| 04-06-26 | Thu | 381.2 | -3.8 | 10.6k | -1.0% | |
| 03-06-26 | Wed | 385 | -3.1 | 8.6k | -0.8% | |
| 02-06-26 | Tue | 388.1 | -0.95 | 2k | -0.2% | |
| 01-06-26 | Mon | 389.05 | -4.15 | 2k | -1.1% | |
| 29-05-26 | Fri | 393.2 | -14.8 | 4.6k | -3.6% | |
| 27-05-26 | Wed | 408 | 21.45 | 24.4k | 5.5% | |
| 26-05-26 | Tue | 386.55 | -10.1 | 2.2k | -2.5% | |
| 25-05-26 | Mon | 396.65 | 1.8 | 6.6k | 0.5% | |
| 22-05-26 | Fri | 394.85 | 4.8 | 1.2k | 1.2% | |
| 21-05-26 | Thu | 390.05 | -0.65 | 4k | -0.2% | |
| 20-05-26 | Wed | 390.7 | 6.2 | 800 | 1.6% | |
| 19-05-26 | Tue | 384.5 | -11.5 | 8k | -2.9% | |
| 18-05-26 | Mon | 396 | -8.1 | 3.8k | -2.0% | |
| 15-05-26 | Fri | 404.1 | -0.55 | 2.2k | -0.1% | |
| 14-05-26 | Thu | 404.65 | -15.35 | 1.8k | -3.7% | |
| 13-05-26 | Wed | 420 | 0 | 7.4k | 0.0% | |
| 12-05-26 | Tue | 420 | 7.5 | 3.2k | 1.8% | |
| 11-05-26 | Mon | 412.5 | #N/A | 1.8k | -2.7% | |
| 08-05-26 | Fri | #N/A | #N/A | #N/A | ||
| 07-05-26 | Thu | 424 | -4 | 1.2k | -0.9% | |
| 06-05-26 | Wed | 428 | 0 | 4.6k | 0.0% | |
| 05-05-26 | Tue | 428 | -2 | 2k | -0.5% | |
| 04-05-26 | Mon | 430 | -10 | 2.4k | -2.3% | |
| 30-04-26 | Thu | 440 | 3.3 | 2.4k | 0.8% | |
| 29-04-26 | Wed | 436.7 | 10.1 | 6k | 2.4% | |
| 28-04-26 | Tue | 426.6 | -6.9 | 2k | -1.6% | |
| 27-04-26 | Mon | 433.5 | #N/A | 9.2k | -3.9% | |
| 24-04-26 | Fri | #N/A | #N/A | #N/A | ||
| 23-04-26 | Thu | 451.15 | 6.15 | 6.4k | 1.4% | |
| 22-04-26 | Wed | 445 | 4.6 | 3k | 1.0% | |
| 21-04-26 | Tue | 440.4 | 6.05 | 34.4k | 1.4% | |
| 20-04-26 | Mon | 434.35 | -18.2 | 73.4k | -4.0% | |
| 17-04-26 | Fri | 452.55 | 5.45 | 4k | 1.2% | |
| 16-04-26 | Thu | 447.1 | 9.15 | 6.2k | 2.1% | |
| 15-04-26 | Wed | 437.95 | 20.7 | 8.6k | 5.0% | |
| 13-04-26 | Mon | 417.25 | -2.75 | 8.2k | -0.7% | |
| 10-04-26 | Fri | 420 | 15.15 | 3.6k | 3.7% | |
| 09-04-26 | Thu | 404.85 | -9.45 | 3.2k | -2.3% | |
| 08-04-26 | Wed | 414.3 | 10.75 | 10.8k | 2.7% | |
| 07-04-26 | Tue | 403.55 | 17.75 | 17k | 4.6% | |
| 06-04-26 | Mon | 385.8 | 5.45 | 1.6k | 1.4% | |
| 02-04-26 | Thu | 380.35 | 20.35 | 24.8k | 5.7% | |
| 01-04-26 | Wed | 360 | 18.2 | 7.6k | 5.3% | |
| 30-03-26 | Mon | 341.8 | -16.8 | 44.4k | -4.7% | |
| 27-03-26 | Fri | 358.6 | -6.3 | 33.2k | -1.7% | |
| 25-03-26 | Wed | 364.9 | -8.2 | 25.8k | -2.2% | |
| 24-03-26 | Tue | 373.1 | 1.7 | 19.4k | 0.5% | |
| 23-03-26 | Mon | 371.4 | -7.6 | 375k | -2.0% | |
| 20-03-26 | Fri | 379 | 2.9 | 80.4k | 0.8% | |
| 19-03-26 | Thu | 376.1 | -25 | 79k | -6.2% | |
| 18-03-26 | Wed | 401.1 | -45.65 | 18.4k | 0.4% | |
| 17-03-26 | Tue | These
days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience. |
||||
| 16-03-26 | Mon | |||||
| 13-03-26 | Fri | |||||
| 12-03-26 | Thu | |||||
| 11-03-26 | Wed | |||||
| 10-03-26 | Tue | |||||
| 09-03-26 | Mon | |||||
| 06-03-26 | Fri | |||||
| 05-03-26 | Thu | |||||
| 04-03-26 | Wed | |||||
| 02-03-26 | Mon | |||||
| 27-02-26 | Fri | 446.75 | 1 | 3.2k | 0.2% | |
| 26-02-26 | Thu | 445.75 | -21.25 | 6.6k | -4.6% | |
| 25-02-26 | Wed | 467 | -13 | 400 | -2.7% | |
| 24-02-26 | Tue | 480 | 13.05 | 5.2k | 2.8% | |
| 23-02-26 | Mon | 466.95 | 9.35 | 4.8k | 2.0% | |
| 20-02-26 | Fri | 457.6 | 6.15 | 4.6k | 1.4% | |
| 19-02-26 | Thu | 451.45 | -7.05 | 6.4k | -1.5% | |
| 18-02-26 | Wed | 458.5 | 8.1 | 19.2k | 1.8% | |
| 17-02-26 | Tue | 450.4 | -10.75 | 7.6k | -2.3% | |
| 16-02-26 | Mon | 461.15 | -15.3 | 2.4k | -3.2% | |
| 13-02-26 | Fri | 476.45 | 21.35 | 39.6k | 4.7% | |
| 12-02-26 | Thu | 455.1 | -0.5 | 5k | -0.1% | |
| 11-02-26 | Wed | 455.6 | 0.6 | 6.8k | 0.1% | |
| 10-02-26 | Tue | 455 | 7.75 | 1.8k | 1.7% | |
| 09-02-26 | Mon | 447.25 | -9.8 | 1.2k | -2.1% | |
| 06-02-26 | Fri | 457.05 | 4.05 | 2.8k | 0.9% | |
| 05-02-26 | Thu | 453 | 18.5 | 4k | 4.3% | |
| 04-02-26 | Wed | 434.5 | -3.55 | 3.8k | -0.8% | |
| 03-02-26 | Tue | 438.05 | 0.55 | 2k | 0.1% | |
| 02-02-26 | Mon | 437.5 | -12.05 | 5.8k | -2.7% | |
| 01-02-26 | Sun | 449.55 | -8.45 | 800 | -1.8% | |
| 30-01-26 | Fri | 458 | 8.9 | 800 | 2.0% | |
| 29-01-26 | Thu | 449.1 | -12.85 | 800 | -2.8% | |
| 28-01-26 | Wed | 461.95 | 2 | 200 | 0.4% | |
| 27-01-26 | Tue | 459.95 | 14.95 | 800 | 3.4% | |
| 23-01-26 | Fri | 445 | -7.25 | 2.8k | -1.6% | |
| 22-01-26 | Thu | 452.25 | -9.75 | 4k | -2.1% | |
| 21-01-26 | Wed | 462 | -1.35 | 2.4k | -0.3% | |
| 20-01-26 | Tue | 463.35 | -1.3 | 9.6k | -0.3% | |
| 19-01-26 | Mon | 464.65 | -5.35 | 2.6k | -1.1% | |
| 16-01-26 | Fri | 470 | 16.95 | 7k | 3.7% | |
| 14-01-26 | Wed | 453.05 | -9.35 | 6.2k | -2.0% | |
| 13-01-26 | Tue | 462.4 | -22.65 | 6k | -4.7% | |
| 12-01-26 | Mon | 485.05 | -24.95 | 2.4k | -4.9% | |
| 09-01-26 | Fri | 510 | 19 | 11.8k | 3.9% | |
| 08-01-26 | Thu | 491 | -4.6 | 1.4k | -0.9% | |
| 07-01-26 | Wed | 495.6 | 11.4 | 25k | 2.4% | |
| 06-01-26 | Tue | 484.2 | 15.1 | 24k | 3.2% | |
| 05-01-26 | Mon | 469.1 | -22.4 | 12k | -4.6% | |
| 02-01-26 | Fri | 491.5 | 17.5 | 5.4k | 3.7% | |
| 01-01-26 | Thu | 474 | 0.7 | 2.6k | 0.1% | |
| 31-12-25 | Wed | 473.3 | -5 | 4.4k | -1.0% | |
| 30-12-25 | Tue | 478.3 | -10.2 | 4.4k | -2.1% | |
| 29-12-25 | Mon | 488.5 | 3.55 | 17.6k | 0.7% | |
| 26-12-25 | Fri | 484.95 | -1.65 | 400 | -0.3% | |
| 24-12-25 | Wed | 486.6 | 9.85 | 200 | 2.1% | |
| 23-12-25 | Tue | 476.75 | -13.15 | 1.2k | -2.7% | |
| 22-12-25 | Mon | 489.9 | 7.9 | 2.8k | 1.6% | |
| 19-12-25 | Fri | 482 | -5.95 | 600 | -1.2% | |
| 18-12-25 | Thu | 487.95 | 7.95 | 6.4k | 1.7% | |
| 17-12-25 | Wed | 480 | 10.05 | 23.6k | 2.1% | |
| 16-12-25 | Tue | 469.95 | 2.5 | 400 | 0.5% | |
| 15-12-25 | Mon | 467.45 | -0.95 | 6.4k | -0.2% | |
| 12-12-25 | Fri | 468.4 | 10.9 | 5.8k | 2.4% | |
| 11-12-25 | Thu | 457.5 | 8.5 | 5k | 1.9% | |
| 10-12-25 | Wed | 449 | 10.95 | 2.6k | 2.5% | |
| 09-12-25 | Tue | 438.05 | -11.95 | 800 | -2.7% | |
| 08-12-25 | Mon | 450 | 4.55 | 3.6k | 1.0% | |
| 05-12-25 | Fri | 445.45 | -16.55 | 2.6k | -3.6% | |
| 04-12-25 | Thu | 462 | 27.8 | 6k | 6.4% | |
| 03-12-25 | Wed | 434.2 | -6.1 | 31.4k | -1.4% | |
| 02-12-25 | Tue | 440.3 | -5.15 | 11.6k | -1.2% | |
| 01-12-25 | Mon | 445.45 | -8.05 | 3k | -1.8% | |
| 28-11-25 | Fri | 453.5 | 3.5 | 4.4k | 0.8% | |
| 27-11-25 | Thu | 450 | 16.75 | 15.4k | 3.9% | |
| 26-11-25 | Wed | 433.25 | -26.95 | 12.6k | -5.9% | |
| 25-11-25 | Tue | 460.2 | -0.3 | 600 | -0.1% | |
| 24-11-25 | Mon | 460.5 | -4.5 | 3.2k | -1.0% | |
| 21-11-25 | Fri | 465 | -3.95 | 4.4k | -0.8% | |
| 20-11-25 | Thu | 468.95 | -0.8 | 9.4k | -0.2% | |
| 19-11-25 | Wed | 469.75 | -13.55 | 12.8k | -2.8% | |
| 18-11-25 | Tue | 483.3 | -0.25 | 4k | -0.1% | |
| 17-11-25 | Mon | 483.55 | -7.2 | 15.2k | -1.5% | |
| 14-11-25 | Fri | 490.75 | -1.6 | 2.4k | -0.3% | |
| 13-11-25 | Thu | 490 | 0.75 | 12.4k | 0.2% | |
| 12-11-25 | Wed | 491.6 | -18.4 | 6.8k | -3.6% | |
| 11-11-25 | Tue | 510 | -4.5 | 2.4k | -0.9% | |
| 10-11-25 | Mon | 514.5 | -10.45 | 11.2k | -2.0% | |
| 07-11-25 | Fri | 524.95 | 4.95 | 1k | 1.0% | |
| 06-11-25 | Thu | 520 | -4.45 | 1.8k | -0.8% | |
| 04-11-25 | Tue | 524.45 | -8.25 | 2.4k | -1.5% | |
| 03-11-25 | Mon | 532.7 | 11.6 | 2.4k | 2.2% | |
| 31-10-25 | Fri | 521.1 | -13.25 | 1.2k | -2.5% | |
| 30-10-25 | Thu | 534.35 | -5.65 | 2.8k | -1.0% | |
| 29-10-25 | Wed | 540 | 11.35 | 1.2k | 2.1% | |
| 28-10-25 | Tue | 528.65 | 9.65 | 2.2k | 1.9% | |
| 27-10-25 | Mon | 519 | 14.75 | 1.6k | 2.9% | |
| 24-10-25 | Fri | 504.25 | -6.75 | 3.2k | -1.3% | |
| 23-10-25 | Thu | 511 | -8 | 800 | -1.5% | |
| 21-10-25 | Tue | 519 | -1 | 4.6k | -0.2% | |
| 20-10-25 | Mon | 520 | -2.6 | 2.8k | -0.5% | |
| 17-10-25 | Fri | 522.6 | -17.4 | 6k | -3.2% | |
| 16-10-25 | Thu | 540 | -3.95 | 1k | -0.7% | |
| 15-10-25 | Wed | 543.95 | 5.4 | 200 | 1.0% | |
| 14-10-25 | Tue | 538.55 | 8.55 | 1.8k | 1.6% | |
| 13-10-25 | Mon | 530 | -8.1 | 2.2k | -1.5% | |
| 10-10-25 | Fri | 538.1 | 2.7 | 1k | 0.5% | |
| 09-10-25 | Thu | 535.4 | -4.6 | 7.4k | -0.9% | |
| 08-10-25 | Wed | 540 | -4.45 | 4k | -0.8% | |
| 07-10-25 | Tue | 544.45 | -2.55 | 38.8k | -0.5% | |
| 06-10-25 | Mon | 547 | 4 | 800 | 0.7% | |
| 03-10-25 | Fri | 543 | -0.3 | 1.6k | -0.1% | |
| 01-10-25 | Wed | 543.3 | -6.7 | 600 | -1.2% | |
| 30-09-25 | Tue | 550 | 0 | 1.2k | 0.0% | |
| 29-09-25 | Mon | 550 | 0 | 200 | 0.0% | |
| 26-09-25 | Fri | 550 | -5.25 | 3.2k | -0.9% | |
| 25-09-25 | Thu | 555.25 | 1.55 | 4.8k | 0.3% | |
| 24-09-25 | Wed | 553.7 | -10.15 | 7k | -1.8% | |
| 23-09-25 | Tue | 563.85 | -7.15 | 6.2k | -1.3% | |
| 22-09-25 | Mon | 571 | -12.3 | 2.8k | -2.1% | |
| 19-09-25 | Fri | 583.3 | -11.55 | 2.8k | -1.9% | |