BSE · PROGREXV · stock
Progrex Ventures Limited (PROGREXV) stock price history
Every BSE trading session of Progrex Ventures Limited from Dec 30, 1998 to Sep 28, 2026: 6,934 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PROGREXV adjusted close, 1998 to 2026
- ₹310.50
- All time high, 2000
- ₹34.00
- 52 week high, ₹21.48 low
- 6,934
- Daily sessions since 1998
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1998 to 2026 series and minute bars.
PROGREXV key facts
- Progrex Ventures Limited (PROGREXV) closed at ₹26.33 on Sep 28, 2026 on BSE.
- PROGREXV's all time high close is ₹310.50, set on May 11, 2000; its all time low close is ₹1.60 on Dec 28, 2001.
- PROGREXV's 52 week range is ₹21.48 to ₹34.00.
- PROGREXV returned +16.5% over the year to Sep 28, 2026 and +326.7% over five years.
- Over ten years PROGREXV returned +103%, +7.3% a year compounded.
- PROGREXV's deepest drawdown was -99.5% from May 12, 2000 to Dec 28, 2001.
- DataCedar holds 6,934 daily sessions of PROGREXV history from Dec 30, 1998 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
PROGREXV price chart, 1998 to 2026
PROGREXV returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -18.5% |
| 3 months | -15.2% |
| 6 months | -6.6% |
| Year to date | +3.0% |
| 1 year | +16.5% |
| 3 years | +197.5% |
| 5 years | +326.7% |
| 10 years | +102.5% |
| Since Dec 30, 1998 | -64.8% |
| Compound annual growth, 27.7 years | -3.7% |
PROGREXV records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹310.50 on May 11, 2000
- All time low close
- ₹1.60 on Dec 28, 2001
- 52 week high
- ₹34.00 on Aug 10, 2026
- 52 week low
- ₹21.48 on Sep 29, 2025
- Deepest drawdown
- -99.5% from May 12, 2000 to Dec 28, 2001, not yet recovered
- Best single session
- +4,650% on Jul 4, 2014
- Worst single session
- -98.9% on May 15, 2000
- Volatility, 1 year annualised
- 19.9%
- Sessions closing higher, 1 year
- 4%
- Best calendar year
- 2002, +547%
- Worst calendar year
- 2001, -98%
PROGREXV price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1998 starts on Dec 30, 1998; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹25.57 | ₹34.00 | ₹25.57 | ₹26.33 | +3.0% | 33.7K | 187 |
| 2025 | ₹19.68 | ₹25.57 | ₹19.68 | ₹25.57 | +29.9% | 118.9K | 248 |
| 2024 | ₹9.75 | ₹19.68 | ₹9.75 | ₹19.68 | +101.8% | 137.6K | 245 |
| 2023 | ₹12.74 | ₹15.10 | ₹7.60 | ₹9.75 | -23.5% | 23.5K | 245 |
| 2022 | ₹7.00 | ₹13.59 | ₹7.00 | ₹12.74 | +82.0% | 13.7K | 248 |
| 2021 | ₹6.92 | ₹7.05 | ₹4.61 | ₹7.00 | +1.2% | 21K | 248 |
| 2020 | ₹6.94 | ₹7.64 | ₹6.60 | ₹6.92 | -0.3% | 917 | 250 |
| 2019 | ₹11.49 | ₹12.00 | ₹6.94 | ₹6.94 | -39.6% | 2.8K | 242 |
| 2018 | ₹10.95 | ₹11.49 | ₹10.90 | ₹11.49 | +4.9% | 1.9K | 246 |
| 2017 | ₹12.35 | ₹12.35 | ₹10.75 | ₹10.95 | -11.3% | 4.6K | 248 |
| 2016 | ₹14.75 | ₹15.48 | ₹12.35 | ₹12.35 | -16.3% | 4.9K | 246 |
| 2015 | ₹16.70 | ₹16.70 | ₹14.75 | ₹14.75 | -11.7% | 2.5K | 246 |
| 2014 | ₹3.00 | ₹150.00 | ₹3.00 | ₹16.70 | +456.7% | 5.9K | 244 |
| 2013 | ₹3.00 | ₹3.00 | ₹3.00 | ₹3.00 | 0.0% | 0 | 248 |
| 2012 | ₹3.00 | ₹3.00 | ₹3.00 | ₹3.00 | 0.0% | 0 | 245 |
| 2011 | ₹3.00 | ₹3.00 | ₹3.00 | ₹3.00 | 0.0% | 0 | 246 |
| 2010 | ₹3.00 | ₹3.00 | ₹3.00 | ₹3.00 | 0.0% | 0 | 250 |
| 2009 | ₹3.00 | ₹3.00 | ₹3.00 | ₹3.00 | 0.0% | 0 | 243 |
| 2008 | ₹3.00 | ₹3.00 | ₹3.00 | ₹3.00 | 0.0% | 0 | 246 |
| 2007 | ₹3.00 | ₹3.00 | ₹3.00 | ₹3.00 | 0.0% | 0 | 248 |
| 2006 | ₹3.00 | ₹3.00 | ₹3.00 | ₹3.00 | 0.0% | 0 | 247 |
| 2005 | ₹3.00 | ₹3.00 | ₹3.00 | ₹3.00 | 0.0% | 1K | 250 |
| 2004 | ₹10.00 | ₹10.00 | ₹3.00 | ₹3.00 | -70.0% | 14.2K | 262 |
| 2003 | ₹10.35 | ₹10.35 | ₹10.00 | ₹10.00 | -3.4% | 100 | 261 |
| 2002 | ₹1.60 | ₹110.00 | ₹1.60 | ₹10.35 | +546.9% | 100 | 261 |
| 2001 | ₹96.58 | ₹96.58 | ₹1.60 | ₹1.60 | -98.3% | 0 | 261 |
| 2000 | ₹96.30 | ₹310.50 | ₹3.31 | ₹96.58 | +0.3% | 25 | 260 |
| 1999 | ₹74.87 | ₹96.30 | ₹74.87 | ₹96.30 | +28.6% | 0 | 261 |
| 1998 | ₹74.87 | ₹74.87 | ₹74.87 | ₹74.87 | n/a | 0 | 2 |
PROGREXV monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹26.33 | -18.5% |
| August 2026 | ₹32.30 | -0.5% |
| July 2026 | ₹32.45 | +4.8% |
| June 2026 | ₹30.95 | +4.6% |
| May 2026 | ₹29.58 | +5.0% |
| April 2026 | ₹28.18 | 0.0% |
| March 2026 | ₹28.18 | +5.0% |
| February 2026 | ₹26.84 | +5.0% |
| January 2026 | ₹25.57 | 0.0% |
| December 2025 | ₹25.57 | +5.0% |
| November 2025 | ₹24.36 | +10.2% |
| October 2025 | ₹22.10 | +2.9% |
About the PROGREXV data
Daily bars. 6,934 sessions from Dec 30, 1998 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 30, 1998, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/PROGREXV/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
PROGREXV share price history
