Progrex Ventures share price history

BSE: 531265Food ProductsSmall Cap

PROGREX VENTURES LIMITED · Face value ₹10 · Listed Dec 1995

₹27.58₹1.31 (4.99%)

Share price at the BSE close on 26 Oct 2026. Previous close ₹26.27.

26 Oct: open ₹27.58, high ₹27.58, low ₹27.58

52-week range of traded prices to 26 Oct 2026

₹23.20Low, 10 Nov 2025₹34.00High, 10 Aug 2026

Under BSE's graded surveillance, stage IV, on the list for 28 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.
Next results date: the board meets on 12 Nov 2026 to consider: quarterly results. Results calendar

Market cap: ₹9.97 Cr4,654th largest listed
P/E: Lossover the last 12 months
P/B: 1.39
Dividend yield: Nonein the last 12 months
ROE: −2.0%
ROCE: −2.1%
Debt to equity: 0.01
Volume, BSE: 9,000

Progrex Ventures share price by year, month and day

Closes to 26 Oct 2026; the last month as traded on BSE

Progrex Ventures' share price is on record from 4 Jul 2014, when it closed at ₹142.50, to 26 Oct 2026. Its highest close was ₹142.50 on 4 Jul 2014 and its lowest ₹4.84 on 14 May 2021.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	27.58	+7.9%	34.00	25.02	26.84	34.00	25.02	46,756
2025	25.57	+29.9%	25.57	19.68	19.68	25.57	19.68	1,19,292
2024	19.68	+101.8%	19.68	10.23	10.23	19.68	10.23	1,43,836
2023	9.75	−23.5%	15.10	7.60	13.37	15.10	7.60	23,562
2022	12.74	+82.0%	13.59	7.00	7.00	13.59	7.00	14,734
2021	7.00	+1.2%	7.05	4.84	6.58	7.05	4.61	21,121
2020	6.92	−0.3%	7.28	6.92	6.94	7.64	6.60	917
2019	6.94	−39.6%	12.00	6.94	11.50	12.00	6.94	2,785
2018	11.49	+4.9%	11.49	10.95	10.90	11.49	10.90	1,917
2017	10.95	−11.3%	12.00	10.75	12.00	12.00	10.75	4,626
2016	12.35	−16.3%	15.48	12.35	15.48	15.48	12.35	4,907
2015	14.75	−11.7%	16.40	14.75	16.40	16.40	14.75	2,455
2014	16.70	–	142.50	16.70	150.00	150.00	16.70	5,944

₹ 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. 2026 is from its first session, 9 Feb 2026. 2023 is from its first session, 14 Feb 2023. 2020 is from its first session, 2 Dec 2020. 2019 is from its first session, 11 Apr 2019. 2018 is from its first session, 25 Jan 2018. 2016 is from its first session, 21 Jan 2016. 2014 is from its first session, 4 Jul 2014. The close is the year's last trade for 2022 (9 Nov 2022), 2020 (18 Dec 2020), 2018 (4 May 2018), 2016 (13 Dec 2016) and 2015 (15 Dec 2015).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	27.58	+4.7%	25.02	27.58	25.02	11,032
Sep 2026	26.33	−18.5%	30.69	30.69	26.33	4,013
Aug 2026	32.30	−0.5%	32.45	34.00	31.40	3,140
Jul 2026	32.45	+4.8%	30.95	32.45	30.83	3,260
Jun 2026	30.95	+4.6%	31.05	31.05	30.95	17,050
May 2026	29.58	+5.0%	29.58	29.58	29.58	1,665
Apr 2026	28.18	0.0%	28.18	28.18	28.18	1,050
Mar 2026	28.18	+5.0%	26.84	28.18	26.84	5,100
Feb 2026	26.84	+5.0%	26.84	26.84	26.84	446
Dec 2025	25.57	+5.0%	25.57	25.57	25.57	4,288
Nov 2025	24.36	+10.2%	23.20	24.36	23.20	746
Oct 2025	22.10	+2.9%	22.55	23.67	22.10	636
Sep 2025	21.48	−9.7%	24.99	24.99	21.48	13,183
Aug 2025	23.80	0.0%	23.80	23.80	22.61	38,054
Jul 2025	23.80	+4.8%	23.85	23.85	23.80	15,100
Jun 2025	22.72	0.0%	22.72	22.72	21.59	3,751
May 2025	22.72	+10.2%	21.64	22.72	21.50	5,571
Apr 2025	20.61	−5.0%	20.61	20.61	20.61	250
Mar 2025	21.69	0.0%	21.69	21.69	21.69	26,821
Feb 2025	21.69	+5.0%	20.66	21.69	20.66	8,420
Jan 2025	20.66	+5.0%	19.68	20.66	19.68	2,472
Dec 2024	19.68	0.0%	19.68	19.68	19.68	100
Nov 2024	19.68	+5.0%	19.68	19.68	19.68	150
Oct 2024	18.75	0.0%	18.75	18.75	18.75	300
Sep 2024	18.75	+27.6%	15.43	18.75	14.78	16,926
Aug 2024	14.70	−5.8%	15.14	15.61	14.09	96,000
Jul 2024	15.61	−4.9%	17.24	17.24	15.61	1,100
Jun 2024	16.42	−5.2%	18.18	19.08	16.42	8,402
May 2024	17.32	0.0%	17.32	17.32	17.32	1,900
Apr 2024	17.32	+5.0%	16.50	17.32	16.50	2,537
Mar 2024	16.50	−0.7%	16.62	16.62	15.79	3,210
Feb 2024	16.62	+21.4%	14.37	16.62	14.37	12,119
Jan 2024	13.69	+40.4%	10.23	13.69	10.23	1,092
Dec 2023	9.75	+27.5%	8.03	9.75	8.03	2,157
Nov 2023	7.65	−3.2%	7.90	7.90	7.60	1,002
Oct 2023	7.90	−10.7%	8.70	8.70	7.90	813
Sep 2023	8.85	−5.3%	9.40	9.40	8.85	962
Aug 2023	9.35	−16.0%	10.58	10.58	8.91	5,070
Jul 2023	11.13	−26.3%	15.10	15.10	11.13	539
May 2023	15.10	0.0%	15.10	15.10	15.10	4,822
Apr 2023	15.10	+15.6%	13.71	15.10	13.71	8,195
Feb 2023	13.06	+2.5%	13.37	13.37	12.74	2
Nov 2022	12.74	+21.1%	11.04	13.39	11.04	2,925
Oct 2022	10.52	−14.7%	12.34	12.91	9.57	4,205
Aug 2022	12.34	+3.5%	12.51	12.51	12.08	124
Jul 2022	11.92	−7.5%	12.24	12.24	11.36	170
Apr 2022	12.88	−5.2%	13.55	13.55	12.88	101
Mar 2022	13.59	+4.9%	13.59	13.59	13.59	100
Feb 2022	12.95	+10.0%	12.35	12.95	12.35	112
Jan 2022	11.77	+68.1%	7.00	11.77	7.00	6,997
Dec 2021	7.00	−0.7%	7.00	7.00	7.00	101
Nov 2021	7.05	0.0%	7.05	7.05	7.05	61
Oct 2021	7.05	+14.3%	6.00	7.05	6.00	3,001
Sep 2021	6.17	−3.9%	6.42	6.42	6.17	825
Aug 2021	6.42	+4.1%	6.17	6.75	5.58	1,531
Jul 2021	6.17	+1.6%	6.08	6.17	6.00	3,645
Jun 2021	6.07	+19.5%	4.83	6.07	4.61	9,532
May 2021	5.08	+1.6%	5.00	5.25	4.84	845
Apr 2021	5.00	0.0%	5.00	5.00	5.00	352
Mar 2021	5.00	−7.1%	5.12	5.12	5.00	518
Jan 2021	5.38	−22.3%	6.58	6.58	5.38	710
Dec 2020	6.92	−0.3%	6.94	7.64	6.60	917
Dec 2019	6.94	−1.1%	7.30	7.30	6.94	2
Nov 2019	7.02	−9.5%	7.38	7.38	7.02	12
Oct 2019	7.76	−14.1%	8.58	8.58	7.76	16
Sep 2019	9.03	−9.7%	9.50	9.50	9.03	11
Aug 2019	10.00	−6.9%	10.74	10.74	10.00	3
Jul 2019	10.74	−6.6%	11.50	12.00	10.74	1,130
May 2019	11.50	0.0%	11.50	11.50	11.50	10
Apr 2019	11.50	+0.1%	11.50	11.50	11.50	1,601
May 2018	11.49	+4.9%	11.49	11.49	11.49	49
Jan 2018	10.95	0.0%	10.90	10.95	10.90	1,868
Dec 2017	10.95	+1.9%	11.00	11.00	10.95	2,820
Oct 2017	10.75	−0.7%	10.75	10.75	10.75	1,600
Jun 2017	10.83	−5.0%	10.83	10.83	10.83	5
Feb 2017	11.40	−5.0%	11.40	11.40	11.40	200
Jan 2017	12.00	−2.8%	12.00	12.00	12.00	1
Dec 2016	12.35	−5.0%	12.35	12.35	12.35	50
Aug 2016	13.00	0.0%	13.00	13.00	13.00	20
Jul 2016	13.00	−8.5%	13.49	13.49	13.00	70
Jun 2016	14.20	+2.0%	14.20	14.20	14.20	25
Apr 2016	13.92	−5.0%	13.92	14.00	13.92	1,571
Mar 2016	14.65	−4.9%	14.65	14.65	14.65	70
Feb 2016	15.40	−0.5%	14.75	15.40	14.75	1,501
Jan 2016	15.48	+4.9%	15.48	15.48	15.48	1,600
Dec 2015	14.75	0.0%	14.75	14.75	14.75	31
Nov 2015	14.75	−4.8%	14.75	14.75	14.75	43
Oct 2015	15.50	−4.6%	16.25	16.25	15.45	494
Jun 2015	16.25	+4.8%	16.25	16.25	16.25	5
May 2015	15.50	0.0%	15.50	15.50	15.50	1,100
Mar 2015	15.50	0.0%	15.50	15.50	15.50	100
Feb 2015	15.50	−1.9%	15.80	15.80	15.50	201
Jan 2015	15.80	−5.4%	16.40	16.40	15.80	481
Dec 2014	16.70	−19.1%	19.65	19.65	16.70	924
Nov 2014	20.65	−48.5%	39.30	39.30	20.65	437
Oct 2014	40.10	−22.6%	50.80	50.80	40.10	263
Sep 2014	51.80	−39.4%	81.25	81.25	51.80	84
Aug 2014	85.50	−36.8%	128.65	128.65	85.50	4,068
Jul 2014	135.38	–	150.00	150.00	135.38	168

₹ 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
26 Oct 2026	27.58	27.58	27.58	27.58	27.58	9,000
12 Oct 2026	26.27	26.27	26.27	26.27	26.27	2,000
5 Oct 2026	25.02	25.02	25.02	25.02	25.02	32
28 Sep 2026	26.33	26.33	26.33	26.33	26.33	2
21 Sep 2026	27.71	27.71	27.71	27.71	27.71	4,000
15 Sep 2026	29.16	29.16	29.16	29.16	29.16	10
7 Sep 2026	30.69	30.69	30.69	30.69	30.69	1
17 Aug 2026	34.00	34.00	32.30	32.30	33.15	100
10 Aug 2026	31.40	34.00	31.40	34.00	33.40	1,300
3 Aug 2026	32.45	32.45	32.45	32.45	32.45	1,740
27 Jul 2026	30.90	32.45	30.83	32.45	31.09	1,400
13 Jul 2026	32.45	32.45	32.45	32.45	32.45	800
6 Jul 2026	30.95	30.95	30.91	30.91	30.95	1,060
29 Jun 2026	30.95	30.95	30.95	30.95	30.95	100
22 Jun 2026	31.05	31.05	31.05	31.05	31.05	2,000
15 Jun 2026	31.05	31.05	31.05	31.05	31.05	4,800
8 Jun 2026	31.05	31.05	31.05	31.05	31.05	10,150
25 May 2026	29.58	29.58	29.58	29.58	29.58	900
18 May 2026	29.58	29.58	29.58	29.58	29.58	500
11 May 2026	29.58	29.58	29.58	29.58	29.58	265
20 Apr 2026	28.18	28.18	28.18	28.18	28.18	1,050
23 Mar 2026	28.18	28.18	28.18	28.18	28.18	5,000

Prices in ₹ per share as traded, not adjusted.