Praveg share price history

NSE: PRAVEGBSE: 531637Leisure ServicesSmall Cap

Praveg Limited · Face value ₹10 · Listed May 1996

₹217.60₹2.55 (1.16%)BSE ₹217.55

Share price at the NSE close on 29 Oct 2026. Previous close ₹220.15.

29 Oct: open ₹221.98, high ₹225.00, low ₹217.00

52-week range of BSE trades to 29 Oct 2026

₹175.00Low, 30 Mar 2026₹361.80High, 17 Dec 2025

Next results date: the board meets on 3 Nov 2026 to consider: quarterly results. Results calendar

Market cap: ₹569 Cr1,707th largest listed
P/E: Lossover the last 12 months
P/B: 1.27
Dividend yield: 0.23%
ROE: −4.1%
ROCE: 0.6%
Debt to equity: 0.13
Volume, NSE: 27,58669.0% delivered

Praveg share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on NSE

Praveg's share price is on record from 12 Jan 2017, when it closed at ₹5.70, to 29 Oct 2026. Its highest close was ₹1,219.10 on 9 Jan 2024 and its lowest ₹2.37 on 23 Jan 2019. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so farBSE close	217.60	−31.6%	319.85	183.10	319.95	325.75	175.00	1,55,34,984
2025BSE close	318.10	−56.0%	741.00	256.10	732.80	765.00	252.00	1,59,67,637
2024BSE close	723.70	−1.0%	1,219.10	649.35	744.00	1,300.00	641.50	2,57,38,972
2023BSE close	731.15	+173.6%	743.15	281.75	285.00	783.50	275.00	1,78,83,813
2022BSE close	267.25	+74.0%	267.25	128.00	157.00	275.00	122.00	46,43,119
2021BSE close	153.55	+215.9%	159.25	49.00	51.00	166.00	48.05	57,52,249
2020BSE close	48.60	+1,071.1%	79.25	4.07	4.15	80.80	4.07	18,73,788
2019BSE close	4.15	+70.8%	7.45	2.37	2.43	7.45	2.36	3,48,181
2018BSE close	2.43	−69.1%	8.80	2.39	7.86	8.80	2.39	83,244
2017BSE close	7.86	–	11.73	3.30	6.00	11.96	3.30	12,34,071

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2018 is from its first session, 15 Mar 2018. The close is the year's last trade for 2018 (19 Dec 2018) and 2017 (27 Nov 2017).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	217.60	−10.0%	242.00	253.50	213.44	8,02,321
Sep 2026	241.80	−8.8%	267.05	279.00	240.50	7,11,456
Aug 2026	265.10	−10.4%	298.90	298.90	246.40	18,87,169
Jul 2026	295.91	+23.5%	238.69	313.00	221.15	39,49,368
Jun 2026	239.60	−12.0%	259.95	261.00	210.40	19,29,695
May 2026	272.20	−9.4%	301.50	319.00	243.10	9,11,793
Apr 2026BSE close	300.50	+64.1%	187.10	325.00	186.50	18,39,394
Mar 2026BSE close	183.10	−26.4%	234.00	247.25	175.00	14,83,148
Feb 2026BSE close	248.85	−15.2%	289.00	308.95	247.50	12,43,714
Jan 2026BSE close	293.30	−7.8%	319.95	325.75	250.50	7,76,926
Dec 2025BSE close	318.10	+4.3%	306.95	361.80	252.00	27,73,053
Nov 2025BSE close	304.95	−6.2%	324.00	335.00	297.00	7,86,860
Oct 2025BSE close	325.15	−13.3%	375.00	400.00	297.70	9,96,348
Sep 2025BSE close	374.95	−5.0%	399.80	419.05	321.20	12,83,274
Aug 2025BSE close	394.75	−13.8%	458.00	484.95	383.20	6,92,836
Jul 2025BSE close	458.05	−8.8%	507.75	517.00	452.00	6,73,414
Jun 2025BSE close	502.40	−12.5%	498.00	539.40	485.00	10,70,407
May 2025BSE close	573.90	+4.2%	545.50	580.00	479.95	19,05,664
Apr 2025BSE close	550.65	+6.9%	528.00	584.90	485.50	8,61,305
Mar 2025BSE close	515.10	+5.0%	491.00	559.00	436.25	25,78,768
Feb 2025BSE close	490.40	−29.5%	700.00	719.90	462.20	13,29,044
Jan 2025BSE close	695.65	−3.9%	732.80	765.00	615.50	10,16,664
Dec 2024BSE close	723.70	−0.2%	715.30	780.00	690.00	10,83,752
Nov 2024BSE close	725.35	+9.4%	675.00	750.00	642.05	6,10,547
Oct 2024BSE close	662.90	−14.6%	780.00	788.00	641.50	6,36,833
Sep 2024BSE close	775.85	−13.3%	904.90	905.00	762.00	11,59,550
Aug 2024BSE close	894.50	+11.3%	817.00	927.95	715.00	17,12,898
Jul 2024BSE close	803.45	−4.3%	831.00	854.75	755.00	12,59,339
Jun 2024BSE close	839.55	+3.2%	880.00	915.00	744.55	23,52,295
May 2024BSE close	813.80	−11.1%	916.00	957.95	786.25	12,25,608
Apr 2024BSE close	915.50	−7.6%	986.20	1,035.00	900.00	15,10,089
Mar 2024BSE close	990.45	+11.4%	895.00	1,029.80	830.00	30,34,941
Feb 2024BSE close	889.00	−8.6%	973.00	1,048.70	875.00	18,89,396
Jan 2024BSE close	972.35	+33.0%	744.00	1,300.00	743.95	92,63,724
Dec 2023BSE close	731.15	+12.4%	658.50	783.50	627.10	26,51,854
Nov 2023BSE close	650.40	+17.0%	557.80	660.00	541.30	17,04,036
Oct 2023BSE close	555.75	−3.9%	582.00	588.00	504.00	8,14,253
Sep 2023BSE close	578.30	+18.6%	488.00	599.00	475.10	24,64,298
Aug 2023BSE close	487.45	+0.3%	486.20	520.00	469.50	8,34,525
Jul 2023BSE close	486.20	−6.0%	525.00	528.90	450.00	7,20,457
Jun 2023BSE close	517.35	+5.0%	481.10	517.95	469.00	19,62,007
May 2023BSE close	492.90	+4.6%	471.05	519.00	453.00	5,76,718
Apr 2023BSE close	471.05	+1.2%	474.00	488.50	440.10	3,40,323
Mar 2023BSE close	465.30	−4.9%	474.00	489.90	409.00	6,22,116
Feb 2023BSE close	489.45	+27.7%	383.40	612.00	375.00	27,50,284
Jan 2023BSE close	383.40	+43.5%	285.00	409.00	275.00	24,42,942
Dec 2022BSE close	267.25	+7.7%	244.10	275.00	223.00	9,69,939
Nov 2022BSE close	248.20	+1.6%	250.00	259.00	231.55	5,50,755
Oct 2022BSE close	244.25	+10.7%	226.85	246.00	212.00	5,62,215
Sep 2022BSE close	220.60	+13.7%	200.00	265.00	183.40	7,84,080
Aug 2022BSE close	194.05	+31.3%	142.30	219.95	137.95	5,84,822
Jul 2022BSE close	147.80	−0.7%	151.40	158.00	136.50	55,689
Jun 2022BSE close	148.85	−4.9%	160.00	182.60	146.05	1,73,771
May 2022BSE close	156.60	+13.4%	135.30	178.00	125.05	3,28,280
Apr 2022BSE close	138.05	+2.0%	138.95	139.00	122.00	1,17,306
Mar 2022BSE close	135.40	−3.8%	138.70	145.00	131.00	1,49,970
Feb 2022BSE close	140.70	+5.7%	135.95	147.00	124.00	1,80,113
Jan 2022BSE close	133.10	−13.3%	157.00	157.00	131.00	1,86,179
Dec 2021BSE close	153.55	+11.1%	140.95	166.00	133.20	4,49,493
Nov 2021BSE close	138.20	+19.0%	116.00	140.00	101.50	3,81,716
Oct 2021BSE close	116.10	+7.0%	111.30	141.20	106.00	4,81,602
Sep 2021BSE close	108.55	−2.6%	113.75	123.90	102.00	2,40,193
Aug 2021BSE close	111.50	−4.8%	116.10	119.90	105.00	3,73,112
Jul 2021BSE close	117.10	+55.8%	79.50	139.00	74.10	15,43,181
Jun 2021BSE close	75.15	+3.3%	74.45	96.00	63.25	8,55,276
May 2021BSE close	72.75	+15.3%	63.10	78.70	62.00	2,00,977
Apr 2021BSE close	63.10	−2.5%	67.40	70.20	61.30	1,06,748
Mar 2021BSE close	64.70	−1.0%	65.60	76.95	58.05	4,77,342
Feb 2021BSE close	65.35	+28.0%	53.00	81.15	51.55	3,60,214
Jan 2021BSE close	51.05	+5.0%	51.00	64.20	48.05	2,82,395
Dec 2020BSE close	48.60	−3.7%	51.45	51.75	41.05	2,72,119
Nov 2020BSE close	50.45	+6.7%	46.40	50.45	39.90	2,13,968
Oct 2020BSE close	47.30	−25.7%	62.45	62.45	47.30	2,87,869
Sep 2020BSE close	63.70	−0.4%	65.20	80.80	63.70	2,28,154
Aug 2020BSE close	63.95	+50.3%	43.40	63.95	43.40	1,78,327
Jul 2020BSE close	42.55	+55.3%	27.90	42.55	27.90	89,611
Jun 2020BSE close	27.40	+50.5%	18.55	27.40	18.55	2,94,294
May 2020BSE close	18.21	+44.9%	12.82	18.21	12.82	77,901
Apr 2020BSE close	12.57	+38.9%	9.23	12.57	9.23	44,288
Mar 2020BSE close	9.05	+46.7%	6.29	9.05	6.29	1,12,800
Feb 2020BSE close	6.17	+30.4%	4.82	6.17	4.82	17,135
Jan 2020BSE close	4.73	+14.0%	4.15	4.73	4.07	57,322
Dec 2019BSE close	4.15	−13.7%	4.72	4.72	4.15	17,137
Nov 2019BSE close	4.81	−11.6%	5.34	5.34	4.81	11,980
Oct 2019BSE close	5.44	−13.5%	6.40	6.41	5.44	26,270
Sep 2019BSE close	6.29	+5.2%	5.96	6.30	5.96	835
Aug 2019BSE close	5.98	−13.2%	6.86	6.86	5.98	2,366
Jul 2019BSE close	6.89	+12.2%	6.26	7.45	6.26	47,434
Jun 2019BSE close	6.14	+39.5%	4.48	6.14	4.48	1,77,249
May 2019BSE close	4.40	+25.4%	3.58	4.40	3.58	1,742
Apr 2019BSE close	3.51	+28.6%	2.78	3.51	2.78	13,385
Mar 2019BSE close	2.73	+15.2%	2.41	2.73	2.41	2,308
Feb 2019BSE close	2.37	0.0%	2.37	2.41	2.37	14,528
Jan 2019BSE close	2.37	−2.5%	2.43	2.43	2.36	32,947
Dec 2018BSE close	2.43	−28.1%	3.22	3.22	2.39	16,465
Nov 2018BSE close	3.38	−18.6%	4.15	4.56	3.38	4,327
Oct 2018BSE close	4.15	+3.2%	4.05	4.15	4.05	4,350
Sep 2018BSE close	4.02	−8.2%	4.59	4.59	3.85	8,900
Aug 2018BSE close	4.38	+5.5%	4.23	4.41	3.80	17,043
Jul 2018BSE close	4.15	−5.5%	4.39	4.60	3.91	27,237
Jun 2018BSE close	4.39	−42.6%	7.27	7.27	4.39	696
May 2018BSE close	7.65	+4.5%	7.65	7.65	7.65	20
Apr 2018BSE close	7.32	−8.5%	7.60	8.80	7.32	1,356
Mar 2018BSE close	8.00	+1.8%	7.86	8.25	7.86	2,850
Nov 2017BSE close	7.86	+27.2%	5.88	7.86	5.88	9,109
Oct 2017BSE close	6.18	−11.3%	6.97	6.97	6.18	9,545
Sep 2017BSE close	6.97	−30.3%	9.50	10.34	6.65	16,949
Aug 2017BSE close	10.00	−11.3%	11.05	11.55	8.86	1,13,795
Jul 2017BSE close	11.27	+13.3%	9.76	11.96	8.94	2,42,539
Jun 2017BSE close	9.95	−0.2%	9.97	9.97	9.78	1,80,852
May 2017BSE close	9.97	+71.9%	6.09	9.97	5.53	4,30,095
Apr 2017BSE close	5.80	+12.8%	5.13	6.30	4.78	66,712
Mar 2017BSE close	5.14	+40.8%	3.47	5.14	3.47	62,763
Feb 2017BSE close	3.65	−22.5%	4.74	5.00	3.30	17,085
Jan 2017BSE close	4.71	–	6.00	6.30	4.05	84,627

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume	Delivery
29 Oct 2026	221.98	225.00	217.00	217.60	219.95	27,586	69.0%
28 Oct 2026	224.40	225.59	219.00	220.15	220.18	15,757	86.9%
27 Oct 2026	220.57	225.00	220.57	223.35	223.88	19,474	73.5%
26 Oct 2026	219.60	226.99	214.51	220.57	220.99	23,599	69.5%
23 Oct 2026	223.56	224.00	213.44	218.51	219.13	34,331	52.5%
22 Oct 2026	222.00	231.92	219.61	228.03	225.32	80,591	80.1%
21 Oct 2026	228.00	228.14	213.82	220.22	219.89	80,602	81.6%
19 Oct 2026	232.01	235.48	223.30	226.37	227.87	16,324	67.9%
16 Oct 2026	232.20	235.58	228.92	231.56	232.40	20,474	72.0%
15 Oct 2026	234.34	235.60	225.65	230.52	231.46	24,550	73.9%
14 Oct 2026	233.05	238.00	229.80	236.34	234.35	9,923	45.0%
13 Oct 2026	230.00	235.00	229.90	233.07	232.61	7,781	62.7%
12 Oct 2026	238.53	239.68	229.99	231.40	233.59	22,498	72.6%
9 Oct 2026	233.74	238.23	232.32	235.95	235.46	10,062	51.1%
8 Oct 2026	244.98	244.99	232.00	233.64	237.87	30,247	55.2%
7 Oct 2026	249.03	253.50	241.00	242.27	248.25	28,238	56.8%
6 Oct 2026	234.96	250.00	234.08	247.81	243.41	36,505	56.6%
5 Oct 2026	239.10	243.80	230.25	232.42	233.99	1,78,581	88.7%
1 Oct 2026	242.00	243.49	230.00	238.10	234.68	1,35,198	91.5%
30 Sep 2026	244.35	248.00	240.50	241.80	243.95	18,438	63.2%
29 Sep 2026	246.15	253.95	241.05	242.60	244.24	23,598	63.3%
28 Sep 2026	262.00	262.15	248.00	249.50	251.66	30,804	70.8%

Prices in ₹ per share as traded, not adjusted.