| Prevest Denpro Limited share price | * Reload page for latest data. | Stock Listed on : |
Source BSE |
SERIES : EQ | ||
| 01-04-2026 Wed |
BSE
Sensex : 73,134.32 +1186.77 +1.65% |
NSE
Nifty 50 : 22,679.40 +348.00 +1.56% |
USD - INR
1 $ = Rs 93.36 |
Find Stock | ||
| Company: | Prevest Denpro Limited | MCap (aprox) 432.1 Crores |
Symbol : 543363 |
Source : BSE |
InvestinStocks .co.in |
|
| 7 Days % | 1 Month % | 2 Months % | 3 Months % | 6 Months % | 1 year % | Please Donate |
| -4.3% | -17.8% | -23.3% | -34.2% | -16.0% | ||
| *** If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data. | List of holidays | |||||
| Date | Day | Close_Price | Change | Volume | % CHG | Results |
| 01-04-26 | Wed | 360 | 18.2 | 7.6k | 5.3% | |
| 30-03-26 | Mon | 341.8 | -16.8 | 44.4k | -4.7% | Data Update : 8 PM |
| 27-03-26 | Fri | 358.6 | -6.3 | 33.2k | -1.7% | 01-04-26 : 360 |
| 25-03-26 | Wed | 364.9 | -8.2 | 25.8k | -2.2% | |
| 24-03-26 | Tue | 373.1 | 1.7 | 19.4k | 0.5% | Compared to : 19-03-26 376.1 |
| 23-03-26 | Mon | 371.4 | -7.6 | 375k | -2.0% | |
| 20-03-26 | Fri | 379 | 80.4k | 0.8% | 7 Days % | |
| 19-03-26 | Thu | 376.1 | -25 | 3.8k | -0.9% | -4.3% |
| 18-03-26 | Wed | 401.1 | -51.45 | 18.8k | -1.2% | |
| 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. |
#N/A | |||
| 16-03-26 | Mon | |||||
| 13-03-26 | Fri | 1 Month % | ||||
| 12-03-26 | Thu | |||||
| 11-03-26 | Wed | . | ||||
| 10-03-26 | Tue | Compared to : 01-02-26 438.05 |
||||
| 09-03-26 | Mon | |||||
| 06-03-26 | Fri | 2 Months % | ||||
| 05-03-26 | Thu | -17.8% | ||||
| 04-03-26 | Wed | |||||
| 02-03-26 | Mon | Compared to : 01-01-26 469.1 |
||||
| 27-02-26 | Fri | 452.55 | 0.85 | 22.4k | 0.2% | |
| 26-02-26 | Thu | 451.7 | 4.95 | 4.8k | 1.1% | 3 Months % |
| 25-02-26 | Wed | 446.75 | 1 | 3.2k | 0.2% | -23.3% |
| 24-02-26 | Tue | 445.75 | -21.25 | 6.6k | -4.6% | |
| 23-02-26 | Mon | 467 | -13 | 400 | -2.7% | Compared to : 01-10-25 547 |
| 20-02-26 | Fri | 480 | 13.05 | 5.2k | 2.8% | |
| 19-02-26 | Thu | 466.95 | 9.35 | 4.8k | 2.0% | 6 Months % |
| 18-02-26 | Wed | 457.6 | 6.15 | 4.6k | 1.4% | -34.2% |
| 17-02-26 | Tue | 451.45 | -7.05 | 6.4k | -1.5% | |
| 16-02-26 | Mon | 458.5 | 8.1 | 19.2k | 1.8% | Compared to : 01-04-25 428.6 |
| 13-02-26 | Fri | 450.4 | -10.75 | 7.6k | -2.3% | |
| 12-02-26 | Thu | 461.15 | -15.3 | 2.4k | -3.2% | 1 year % |
| 11-02-26 | Wed | 476.45 | 21.35 | 39.6k | 4.7% | -16.0% |
| 10-02-26 | Tue | 455.1 | -0.5 | 5k | -0.1% | |
| 09-02-26 | Mon | 455.6 | 0.6 | 6.8k | 0.1% | *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. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup |
| 06-02-26 | Fri | 455 | 7.75 | 1.8k | 1.7% | |
| 05-02-26 | Thu | 447.25 | -9.8 | 1.2k | -2.1% | |
| 04-02-26 | Wed | 457.05 | 4.05 | 2.8k | 0.9% | |
| 03-02-26 | Tue | 453 | 18.5 | 4k | 4.3% | |
| 02-02-26 | Mon | 434.5 | -3.55 | 3.8k | -0.8% | |
| 01-02-26 | Sun | 438.05 | 0.55 | 2k | 0.1% | |
| 30-01-26 | Fri | 437.5 | -12.05 | 5.8k | -2.7% | |
| 29-01-26 | Thu | 449.55 | -8.45 | 800 | -1.8% | |
| 28-01-26 | Wed | 458 | 8.9 | 800 | 2.0% | |
| 27-01-26 | Tue | 449.1 | -12.85 | 800 | -2.8% | |
| 23-01-26 | Fri | 461.95 | 2 | 200 | 0.4% | |
| 22-01-26 | Thu | 459.95 | 14.95 | 800 | 3.4% | |
| 21-01-26 | Wed | 445 | -7.25 | 2.8k | -1.6% | |
| 20-01-26 | Tue | 452.25 | -9.75 | 4k | -2.1% | |
| 19-01-26 | Mon | 462 | -1.35 | 2.4k | -0.3% | |
| 16-01-26 | Fri | 463.35 | -1.3 | 9.6k | -0.3% | |
| 14-01-26 | Wed | 464.65 | -5.35 | 2.6k | -1.1% | |
| 13-01-26 | Tue | 470 | 16.95 | 7k | 3.7% | |
| 12-01-26 | Mon | 453.05 | -9.35 | 6.2k | -2.0% | |
| 09-01-26 | Fri | 462.4 | -22.65 | 6k | -4.7% | |
| 08-01-26 | Thu | 485.05 | -24.95 | 2.4k | -4.9% | |
| 07-01-26 | Wed | 510 | 19 | 11.8k | 3.9% | |
| 06-01-26 | Tue | 491 | -4.6 | 1.4k | -0.9% | |
| 05-01-26 | Mon | 495.6 | 11.4 | 25k | 2.4% | |
| 02-01-26 | Fri | 484.2 | 15.1 | 24k | 3.2% | |
| 01-01-26 | Thu | 469.1 | -22.4 | 12k | -4.6% | |
| 31-12-25 | Wed | 491.5 | 17.5 | 5.4k | 3.7% | |
| 30-12-25 | Tue | 474 | 0.7 | 2.6k | 0.1% | |
| 29-12-25 | Mon | 473.3 | -5 | 4.4k | -1.0% | |
| 26-12-25 | Fri | 478.3 | -10.2 | 4.4k | -2.1% | |
| 24-12-25 | Wed | 488.5 | 3.55 | 17.6k | 0.7% | |
| 23-12-25 | Tue | 484.95 | -1.65 | 400 | -0.3% | |
| 22-12-25 | Mon | 486.6 | 9.85 | 200 | 2.1% | |
| 19-12-25 | Fri | 476.75 | -13.15 | 1.2k | -2.7% | |
| 18-12-25 | Thu | 489.9 | 7.9 | 2.8k | 1.6% | |
| 17-12-25 | Wed | 482 | -5.95 | 600 | -1.2% | |
| 16-12-25 | Tue | 487.95 | 7.95 | 6.4k | 1.7% | |
| 15-12-25 | Mon | 480 | 10.05 | 23.6k | 2.1% | |
| 12-12-25 | Fri | 469.95 | 2.5 | 400 | 0.5% | |
| 11-12-25 | Thu | 467.45 | -0.95 | 6.4k | -0.2% | |
| 10-12-25 | Wed | 468.4 | 10.9 | 5.8k | 2.4% | |
| 09-12-25 | Tue | 457.5 | 8.5 | 5k | 1.9% | |
| 08-12-25 | Mon | 449 | 10.95 | 2.6k | 2.5% | |
| 05-12-25 | Fri | 438.05 | -11.95 | 800 | -2.7% | |
| 04-12-25 | Thu | 450 | 4.55 | 3.6k | 1.0% | |
| 03-12-25 | Wed | 445.45 | -16.55 | 2.6k | -3.6% | |
| 02-12-25 | Tue | 462 | 27.8 | 6k | 6.4% | |
| 01-12-25 | Mon | 434.2 | -6.1 | 31.4k | -1.4% | |
| 28-11-25 | Fri | 440.3 | -5.15 | 11.6k | -1.2% | |
| 27-11-25 | Thu | 445.45 | -8.05 | 3k | -1.8% | |
| 26-11-25 | Wed | 453.5 | 3.5 | 4.4k | 0.8% | |
| 25-11-25 | Tue | 450 | 16.75 | 15.4k | 3.9% | |
| 24-11-25 | Mon | 433.25 | -26.95 | 12.6k | -5.9% | |
| 21-11-25 | Fri | 460.2 | -0.3 | 600 | -0.1% | |
| 20-11-25 | Thu | 465 | -3.95 | 4.4k | -0.8% | |
| 19-11-25 | Wed | 460.5 | -4.5 | 3.2k | -1.0% | |
| 18-11-25 | Tue | 468.95 | -0.8 | 9.4k | -0.2% | |
| 17-11-25 | Mon | 469.75 | -13.55 | 12.8k | -2.8% | |
| 14-11-25 | Fri | 483.3 | -0.25 | 4k | -0.1% | |
| 13-11-25 | Thu | 483.55 | -7.2 | 15.2k | -1.5% | |
| 12-11-25 | Wed | 490.75 | 0.75 | 12.4k | 0.2% | |
| 11-11-25 | Tue | 490 | -1.6 | 2.4k | -0.3% | |
| 10-11-25 | Mon | 491.6 | -18.4 | 6.8k | -3.6% | |
| 07-11-25 | Fri | 510 | -4.5 | 2.4k | -0.9% | |
| 06-11-25 | Thu | 514.5 | -10.45 | 11.2k | -2.0% | |
| 04-11-25 | Tue | 520 | -4.45 | 1.8k | -0.8% | |
| 03-11-25 | Mon | 524.95 | 4.95 | 1k | 1.0% | |
| 31-10-25 | Fri | 524.45 | -8.25 | 2.4k | -1.5% | |
| 30-10-25 | Thu | 532.7 | 11.6 | 2.4k | 2.2% | |
| 29-10-25 | Wed | 521.1 | -13.25 | 1.2k | -2.5% | |
| 28-10-25 | Tue | 534.35 | -5.65 | 2.8k | -1.0% | |
| 27-10-25 | Mon | 540 | 11.35 | 1.2k | 2.1% | |
| 24-10-25 | Fri | 528.65 | 9.65 | 2.2k | 1.9% | |
| 23-10-25 | Thu | 519 | 14.75 | 1.6k | 2.9% | |
| 21-10-25 | Tue | 504.25 | -6.75 | 3.2k | -1.3% | |
| 20-10-25 | Mon | 511 | -8 | 800 | -1.5% | |
| 17-10-25 | Fri | 519 | -1 | 4.6k | -0.2% | |
| 16-10-25 | Thu | 520 | -2.6 | 2.8k | -0.5% | |
| 15-10-25 | Wed | 522.6 | -17.4 | 6k | -3.2% | |
| 14-10-25 | Tue | 540 | -3.95 | 1k | -0.7% | |
| 13-10-25 | Mon | 543.95 | 5.4 | 200 | 1.0% | |
| 10-10-25 | Fri | 538.55 | 8.55 | 1.8k | 1.6% | |
| 09-10-25 | Thu | 530 | -8.1 | 2.2k | -1.5% | |
| 08-10-25 | Wed | 535.4 | -4.6 | 7.4k | -0.9% | |
| 07-10-25 | Tue | 538.1 | 2.7 | 1k | 0.5% | |
| 06-10-25 | Mon | 540 | -4.45 | 4k | -0.8% | |
| 03-10-25 | Fri | 544.45 | -2.55 | 38.8k | -0.5% | |
| 01-10-25 | Wed | 547 | 4 | 800 | 0.7% | |
| 30-09-25 | Tue | 543 | -0.3 | 1.6k | -0.1% | |
| 29-09-25 | Mon | 543.3 | -6.7 | 600 | -1.2% | |
| 26-09-25 | Fri | 550 | 0 | 1.2k | 0.0% | |
| 25-09-25 | Thu | 550 | 0 | 200 | 0.0% | |
| 24-09-25 | Wed | 550 | -5.25 | 3.2k | -0.9% | |
| 23-09-25 | Tue | 555.25 | 1.55 | 4.8k | 0.3% | |
| 22-09-25 | Mon | 553.7 | -10.15 | 7k | -1.8% | |
| 19-09-25 | Fri | 571 | -12.3 | 2.8k | -2.1% | |
| 18-09-25 | Thu | 563.85 | -7.15 | 6.2k | -1.3% | |
| 17-09-25 | Wed | 583.3 | -11.55 | 2.8k | -1.9% | |
| 16-09-25 | Tue | 594.85 | 26.9 | 8k | 4.7% | |
| 15-09-25 | Mon | 567.95 | -18.25 | 17.6k | -3.1% | |
| 12-09-25 | Fri | 586.2 | 1.1 | 4.8k | 0.2% | |
| 11-09-25 | Thu | 585.1 | -16.9 | 4.4k | -2.8% | |
| 10-09-25 | Wed | 602 | -2.15 | 20.2k | -0.4% | |
| 09-09-25 | Tue | 604.15 | 47.85 | 54.2k | 8.6% | |
| 08-09-25 | Mon | 556.3 | -27.6 | 9.6k | -4.7% | |
| 05-09-25 | Fri | 583.9 | 11.75 | 4.6k | 2.1% | |
| 04-09-25 | Thu | 572.15 | -9.8 | 4.8k | -1.7% | |
| 03-09-25 | Wed | 581.95 | -3.4 | 6k | -0.6% | |
| 02-09-25 | Tue | 585.35 | 15.8 | 25.2k | 2.8% | |
| 01-09-25 | Mon | 569.55 | 4.55 | 4.2k | 0.8% | |
| 29-08-25 | Fri | 565 | 5 | 2.6k | 0.9% | |
| 28-08-25 | Thu | 560 | -19.95 | 7.2k | -3.4% | |
| 26-08-25 | Tue | 579.95 | 8.65 | 14.6k | 1.5% | |
| 25-08-25 | Mon | 571.3 | 8.75 | 14k | 1.6% | |
| 22-08-25 | Fri | 562.55 | 18.1 | 2.2k | 3.3% | |
| 21-08-25 | Thu | 544.45 | 9.45 | 4k | 1.8% | |
| 20-08-25 | Wed | 535 | -4.7 | 4.6k | -0.9% | |
| 19-08-25 | Tue | 539.7 | -5.45 | 2k | -1.0% | |
| 18-08-25 | Mon | 545 | -3.05 | 6.4k | -0.6% | |
| 14-08-25 | Thu | 545.15 | 0.15 | 5.8k | 0.0% | |
| 13-08-25 | Wed | 548.05 | -6.95 | 5.6k | -1.3% | |
| 12-08-25 | Tue | 555 | -3 | 1.6k | -0.5% | |
| 11-08-25 | Mon | 558 | 23 | 10.2k | 4.3% | |
| 08-08-25 | Fri | 535 | 1 | 4.2k | 0.2% | |
| 07-08-25 | Thu | 534 | -0.2 | 7.8k | 0.0% | |
| 06-08-25 | Wed | 534.2 | -16.8 | 4.2k | -3.0% | |
| 05-08-25 | Tue | 551 | 1 | 600 | 0.2% | |
| 04-08-25 | Mon | 550 | -4.75 | 1.4k | -0.9% | |
| 01-08-25 | Fri | 554.75 | 8.75 | 2.2k | 1.6% | |
| 31-07-25 | Thu | 546 | -27.2 | 6.6k | -4.7% | |
| 30-07-25 | Wed | 573.2 | 0.95 | 1.4k | 0.2% | |
| 29-07-25 | Tue | 572.25 | 36.9 | 16.2k | 6.9% | |
| 28-07-25 | Mon | 535.35 | -14.65 | 10.6k | -2.7% | |
| 25-07-25 | Fri | 550 | -8 | 4.4k | -1.4% | |
| 24-07-25 | Thu | 558 | -22 | 7.8k | -3.8% | |
| 23-07-25 | Wed | 580 | 0.85 | 2.2k | 0.1% | |
| 22-07-25 | Tue | 579.15 | -4.9 | 3k | -0.8% | |
| 21-07-25 | Mon | 584.05 | 13.3 | 3.4k | 2.3% | |
| 18-07-25 | Fri | 570.75 | -24.15 | 16.8k | -4.1% | |
| 17-07-25 | Thu | 594.9 | -7.25 | 10.8k | -1.2% | |
| 16-07-25 | Wed | 602.15 | 33.85 | 54.8k | 6.0% | |
| 15-07-25 | Tue | 568.3 | 18.35 | 11.6k | 3.3% | |
| 14-07-25 | Mon | 549.95 | 12.75 | 21.6k | 2.4% | |
| 11-07-25 | Fri | 537.2 | 12.3 | 32.2k | 2.3% | |
| 10-07-25 | Thu | 524.9 | -12.65 | 12k | -2.4% | |
| 09-07-25 | Wed | 537.55 | -33.9 | 25.8k | -5.9% | |
| 08-07-25 | Tue | 571.45 | -4.8 | 5.8k | -0.8% | |
| 07-07-25 | Mon | 576.25 | -6.8 | 9.8k | -1.2% | |
| 04-07-25 | Fri | 583.05 | 23.4 | 14.6k | 4.2% | |
| 03-07-25 | Thu | 559.65 | 17.8 | 18.6k | 3.3% | |
| 02-07-25 | Wed | 541.85 | 58.75 | 45k | 12.2% | |
| 01-07-25 | Tue | 483.1 | 17.2 | 11.8k | 3.7% | |
| 30-06-25 | Mon | 465.9 | -9.35 | 6.6k | -2.0% | |
| 27-06-25 | Fri | 475.25 | -1.9 | 3.6k | -0.4% | |
| 26-06-25 | Thu | 477.15 | 6.75 | 11.6k | 1.4% | |
| 25-06-25 | Wed | 470.4 | 3.4 | 5.2k | 0.7% | |
| 24-06-25 | Tue | 467 | 0.8 | 1.4k | 0.2% | |
| 23-06-25 | Mon | 472.7 | -6.3 | 1.6k | -1.3% | |
| 20-06-25 | Fri | 466.2 | -6.5 | 7.2k | -1.4% | |
| 19-06-25 | Thu | 479 | 3 | 2.2k | 0.6% | |
| 18-06-25 | Wed | 476 | -2 | 1.4k | -0.4% | |
| 17-06-25 | Tue | 478 | 2.55 | 1.8k | 0.5% | |
| 16-06-25 | Mon | 475.45 | -6.55 | 2.6k | -1.4% | |
| 13-06-25 | Fri | 482 | 2.65 | 3.2k | 0.6% | |
| 12-06-25 | Thu | 479.35 | -0.75 | 4k | -0.2% | |
| 11-06-25 | Wed | 479.65 | -7.35 | 6k | -1.5% | |
| 10-06-25 | Tue | 480.1 | 0.45 | 3.8k | 0.1% | |
| 09-06-25 | Mon | 487 | -6.1 | 5.4k | -1.2% | |
| 06-06-25 | Fri | 493.1 | 18.15 | 15.6k | 3.8% | |
| 05-06-25 | Thu | 474.95 | -11.05 | 9k | -2.3% | |
| 04-06-25 | Wed | 486 | 8 | 7k | 1.7% | |
| 03-06-25 | Tue | 478 | 0.3 | 3.2k | 0.1% | |
| 02-06-25 | Mon | 477.7 | -7.1 | 4.6k | -1.5% | |
| 30-05-25 | Fri | 484.8 | -2.55 | 3.2k | -0.5% | |
| 29-05-25 | Thu | 483.8 | -17.35 | 13.2k | -3.5% | |
| 28-05-25 | Wed | 487.35 | 3.55 | 4.8k | 0.7% | |
| 27-05-25 | Tue | 501.15 | 25.85 | 5.2k | 5.4% | |
| 26-05-25 | Mon | 475.3 | 14.5 | 11.8k | 3.2% | |
| 23-05-25 | Fri | 469.5 | 5.8 | 4.4k | 1.2% | |
| 22-05-25 | Thu | 455 | -10.9 | 7.8k | -2.3% | |
| 21-05-25 | Wed | 465.9 | -9.1 | 4.8k | -1.9% | |
| 20-05-25 | Tue | 475 | -0.05 | 1.2k | 0.0% | |
| 19-05-25 | Mon | 475.05 | -9.5 | 2k | -2.0% | |
| 16-05-25 | Fri | 484.55 | -5.45 | 3.4k | -1.1% | |
| 15-05-25 | Thu | 490 | 6.75 | 600 | 1.4% | |
| 14-05-25 | Wed | 483.25 | -10.75 | 4.4k | -2.2% | |
| 13-05-25 | Tue | 494 | 11 | 4k | 2.3% | |
| 12-05-25 | Mon | 483 | 11.05 | 2.6k | 2.3% | |
| 09-05-25 | Fri | 459.05 | 4.15 | 4.6k | 0.9% | |
| 08-05-25 | Thu | 471.95 | 12.9 | 11.6k | 2.8% | |
| 07-05-25 | Wed | 454.9 | 12.05 | 2.6k | 2.7% | |
| 06-05-25 | Tue | 442.85 | -16.1 | 6.2k | -3.5% | |
| 05-05-25 | Mon | 458.95 | -9.2 | 4.2k | -2.0% | |
| 02-05-25 | Fri | 468.15 | -2 | 3.8k | -0.4% | |
| 30-04-25 | Wed | 470.15 | -3.25 | 8.2k | -0.7% | |
| 29-04-25 | Tue | 473.4 | -31.6 | 6.2k | -6.3% | |
| 28-04-25 | Mon | 505 | 0.7 | 2.2k | 0.1% | |
| 25-04-25 | Fri | 504.3 | -7.7 | 16k | -1.5% | |
| 24-04-25 | Thu | 512 | -5.55 | 2k | -1.1% | |
| 23-04-25 | Wed | 517.55 | -13.7 | 2k | -2.6% | |
| 22-04-25 | Tue | 531.25 | 2.4 | 600 | 0.5% | |
| 21-04-25 | Mon | 528.85 | 4.2 | 2.4k | 0.8% | |
| 17-04-25 | Thu | 524.65 | -11.85 | 2.4k | -2.2% | |
| 16-04-25 | Wed | 536.5 | 6.5 | 7.4k | 1.2% | |
| 15-04-25 | Tue | 530 | 20.1 | 6k | 3.9% | |
| 11-04-25 | Fri | 509.9 | 6.9 | 1k | 1.4% | |
| 09-04-25 | Wed | 503 | 5.7 | 5.4k | 1.1% | |
| 08-04-25 | Tue | 497.3 | 15.9 | 6.2k | 3.3% | |
| 07-04-25 | Mon | 481.4 | -1.6 | 7k | -0.3% | |
| 04-04-25 | Fri | 483 | -23.65 | 10.2k | -4.7% | |
| 03-04-25 | Thu | 506.65 | 29.35 | 5.4k | 6.1% | |
| 02-04-25 | Wed | 477.3 | 13.3 | 3.8k | 2.9% | |
| 01-04-25 | Tue | 428.6 | 0.3 | 30k | 0.1% | |
| 28-03-25 | Fri | 464 | 35.4 | 5.8k | 8.3% | |
| 27-03-25 | Thu | 428.3 | -28.35 | 26k | -6.2% | |