tiprankstipranks
Trending News
More News >
PSP Projects Ltd (IN:PSPPROJECT)
:PSPPROJECT
India Market
Advertisement

PSP Projects Ltd (PSPPROJECT) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 09, 2025
761.00
782.00
758.85
779.55
779.55
+2.20%
2,110
0.01
Oct 08, 2025
783.45
787.95
758.80
762.75
762.75
-2.64%
6,895
0.04
Oct 07, 2025
776.20
788.00
775.20
783.45
783.45
-0.16%
4,688
0.03
Oct 06, 2025
760.05
788.00
757.30
784.70
784.70
+2.29%
5,837
0.04
Oct 03, 2025
759.00
771.55
757.55
767.10
767.10
+1.78%
2,080
0.01
Oct 01, 2025
750.15
764.90
741.85
753.70
753.70
+0.08%
2,369
0.01
Sep 30, 2025
759.00
776.40
747.10
753.10
753.10
-0.14%
2,513
0.02
Sep 29, 2025
775.85
778.00
751.00
754.15
754.15
-2.31%
3,588
0.02
Sep 26, 2025
775.10
784.00
764.95
772.00
772.00
-0.46%
4,189
0.03
Sep 25, 2025
779.00
788.00
765.20
775.55
775.55
+0.08%
3,142
0.02
Sep 24, 2025
782.95
784.85
770.80
774.90
774.90
-0.84%
2,500
0.02
Sep 23, 2025
767.35
792.25
757.60
781.50
781.50
+1.68%
9,015
0.06
Sep 22, 2025
785.05
791.60
764.00
768.60
768.60
-1.91%
6,756
0.04
Sep 19, 2025
793.00
803.40
781.20
783.60
783.60
-1.91%
5,865
0.04
Sep 18, 2025
803.70
808.95
779.90
798.85
798.85
-0.60%
8,540
0.05
Sep 17, 2025
801.55
809.05
798.45
803.70
803.70
+0.32%
7,049
0.04
Sep 16, 2025
806.65
806.65
789.50
801.15
801.15
+0.21%
12,141
0.07
Sep 15, 2025
782.35
807.90
778.95
799.50
799.50
+2.30%
12,247
0.07
Sep 12, 2025
774.90
788.00
757.00
781.55
781.55
+1.62%
3,461
0.02
Sep 11, 2025
770.70
784.70
765.05
769.10
769.10
+0.25%
3,921
0.02
Sep 10, 2025
745.15
775.00
745.15
767.20
767.20
+1.64%
7,437
0.04
Sep 09, 2025
729.90
757.00
729.90
754.80
754.80
+4.13%
5,574
0.03
Sep 08, 2025
710.35
732.55
705.80
724.85
724.85
+2.74%
6,540
0.04
Sep 05, 2025
707.05
731.15
704.55
705.55
705.55
-1.75%
2,426
0.01
Sep 04, 2025
722.05
730.00
716.45
718.10
718.10
-0.48%
2,091
0.01
Sep 03, 2025
707.90
729.00
700.10
721.55
721.55
+2.68%
4,755
0.03
Sep 02, 2025
683.10
708.90
683.10
702.70
702.70
+2.36%
8,663
0.05
Sep 01, 2025
677.30
706.50
677.30
686.50
686.50
+0.22%
4,345
0.03
Aug 29, 2025
688.05
702.95
683.40
685.00
685.00
-2.24%
3,591
0.02
Aug 28, 2025
689.45
712.00
686.05
700.70
700.70
+1.27%
10,822
0.07
Aug 26, 2025
682.00
703.70
677.70
691.90
691.90
+0.36%
5,315
0.03
Aug 25, 2025
688.95
698.80
663.95
689.40
689.40
+2.72%
12,516
0.08
Aug 22, 2025
669.45
679.05
660.65
671.15
671.15
+1.08%
5,279
0.03
Aug 21, 2025
651.05
670.45
651.05
663.95
663.95
+1.22%
5,280
0.03
Aug 20, 2025
663.15
665.00
654.50
655.95
655.95
-1.08%
5,300
0.03
Aug 19, 2025
665.30
668.00
655.25
663.10
663.10
-0.46%
3,629
0.02
Aug 18, 2025
648.30
669.55
646.85
666.15
666.15
+2.84%
3,430
0.02
Aug 14, 2025
662.65
664.95
646.50
647.75
647.75
-2.30%
5,405
0.03
Aug 13, 2025
657.00
666.95
652.90
663.00
663.00
+0.90%
5,136
0.03
Aug 12, 2025
673.00
677.35
655.60
657.10
657.10
-2.17%
9,026
0.05
Aug 11, 2025
688.75
688.75
666.60
671.65
671.65
-1.40%
4,574
0.03
Aug 08, 2025
692.60
708.70
671.30
681.20
681.20
-1.72%
10,949
0.07
Aug 07, 2025
661.05
708.25
661.05
693.15
693.15
-2.30%
12,391
0.08
Aug 06, 2025
702.85
719.90
702.40
709.50
709.50
+1.18%
8,855
0.05
Aug 05, 2025
712.00
723.95
695.15
701.20
701.20
+9.29%
65,272
0.40
Aug 04, 2025
626.60
721.90
626.60
641.60
641.60
-15.52%
9,772,051
1,124.34
Aug 01, 2025
747.00
765.00
739.15
759.50
759.50
+0.83%
1,536
0.18
Jul 31, 2025
765.00
768.20
750.05
753.25
753.25
-3.24%
5,635
0.66
Jul 30, 2025
804.15
805.70
730.00
778.45
778.45
-1.89%
29,204
3.59
Jul 29, 2025
808.95
809.20
774.45
793.45
793.45
-1.34%
3,847
0.48
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis