PSP Projects Limited (PSPPROJECT.NS)
NSE - NSE Real Time Price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time Period:
Sept 25, 2023 - Sept 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 24, 2024 | 696.50 | 697.00 | 672.10 | 675.75 | 675.75 | 98,238 |
| Sept 23, 2024 | 675.40 | 709.40 | 674.25 | 688.50 | 688.50 | 292,219 |
| Sept 20, 2024 | 674.85 | 682.30 | 667.55 | 673.40 | 673.40 | 39,148 |
| Sept 19, 2024 | 684.00 | 690.90 | 669.00 | 672.30 | 672.30 | 34,220 |
| Sept 18, 2024 | 688.25 | 691.15 | 677.70 | 681.45 | 681.45 | 45,115 |
| Sept 17, 2024 | 696.50 | 704.00 | 685.20 | 688.25 | 688.25 | 34,252 |
| Sept 16, 2024 | 702.50 | 720.00 | 685.15 | 695.80 | 695.80 | 137,294 |
| Sept 13, 2024 | 672.95 | 710.00 | 665.95 | 705.50 | 705.50 | 206,240 |
| Sept 12, 2024 | 663.85 | 679.50 | 662.00 | 672.95 | 672.95 | 37,145 |
| Sept 11, 2024 | 673.10 | 675.45 | 660.95 | 661.65 | 661.65 | 22,328 |
| Sept 10, 2024 | 665.80 | 677.75 | 665.80 | 670.00 | 670.00 | 20,486 |
| Sept 09, 2024 | 672.00 | 677.45 | 661.00 | 665.70 | 665.70 | 20,150 |
| Sept 06, 2024 | 671.10 | 687.45 | 671.10 | 676.95 | 676.95 | 55,442 |
| Sept 05, 2024 | 674.90 | 678.30 | 670.30 | 672.25 | 672.25 | 15,533 |
| Sept 04, 2024 | 674.00 | 676.35 | 670.00 | 671.50 | 671.50 | 31,605 |
| Sept 03, 2024 | 675.00 | 684.70 | 672.05 | 676.75 | 676.75 | 38,976 |
| Sept 02, 2024 | 685.45 | 689.45 | 672.00 | 674.30 | 674.30 | 49,693 |
| Aug 30, 2024 | 674.15 | 691.00 | 674.15 | 683.05 | 683.05 | 110,651 |
| Aug 29, 2024 | 690.10 | 692.75 | 676.10 | 679.00 | 679.00 | 80,370 |
| Aug 28, 2024 | 699.25 | 708.50 | 685.30 | 690.00 | 690.00 | 64,423 |
| Aug 27, 2024 | 677.90 | 702.35 | 673.80 | 693.75 | 693.75 | 68,834 |
| Aug 26, 2024 | 682.50 | 686.00 | 672.00 | 675.00 | 675.00 | 44,746 |
| Aug 23, 2024 | 689.00 | 689.00 | 675.00 | 679.10 | 679.10 | 42,363 |
| Aug 22, 2024 | 683.00 | 693.20 | 683.00 | 685.55 | 685.55 | 26,373 |
| Aug 21, 2024 | 686.20 | 700.00 | 681.55 | 685.95 | 685.95 | 34,312 |
| Aug 20, 2024 | 678.85 | 691.35 | 675.30 | 681.05 | 681.05 | 39,313 |
| Aug 19, 2024 | 677.50 | 683.90 | 669.80 | 678.85 | 678.85 | 68,242 |
| Aug 16, 2024 | 678.65 | 685.80 | 670.25 | 675.40 | 675.40 | 68,862 |
| Aug 14, 2024 | 698.35 | 713.05 | 656.95 | 675.40 | 675.40 | 464,836 |
| Aug 13, 2024 | 700.00 | 712.50 | 686.30 | 691.55 | 691.55 | 105,776 |
| Aug 12, 2024 | 686.00 | 718.80 | 674.05 | 704.95 | 704.95 | 209,178 |
| Aug 09, 2024 | 688.00 | 688.00 | 676.00 | 686.00 | 686.00 | 33,494 |
| Aug 08, 2024 | 680.40 | 685.00 | 670.65 | 672.80 | 672.80 | 16,609 |
| Aug 07, 2024 | 662.35 | 683.35 | 662.35 | 680.40 | 680.40 | 59,105 |
| Aug 06, 2024 | 671.00 | 688.80 | 655.10 | 659.55 | 659.55 | 78,403 |
| Aug 05, 2024 | 714.95 | 714.95 | 663.35 | 670.95 | 670.95 | 214,102 |
| Aug 02, 2024 | 713.45 | 745.75 | 691.10 | 726.75 | 726.75 | 661,939 |
| Aug 01, 2024 | 684.90 | 720.80 | 681.20 | 713.45 | 713.45 | 238,521 |
| Jul 31, 2024 | 690.00 | 692.40 | 677.25 | 682.15 | 682.15 | 50,240 |
| Jul 30, 2024 | 687.00 | 695.00 | 683.55 | 688.90 | 688.90 | 46,385 |
| Jul 29, 2024 | 690.00 | 699.00 | 681.75 | 683.60 | 683.60 | 80,917 |
| Jul 26, 2024 | 680.70 | 695.00 | 680.65 | 685.25 | 685.25 | 75,733 |
| Jul 25, 2024 | 675.00 | 687.55 | 672.05 | 675.45 | 675.45 | 228,134 |
| Jul 24, 2024 | 682.70 | 694.00 | 680.05 | 682.20 | 682.20 | 161,221 |
| Jul 23, 2024 | 682.00 | 699.00 | 670.95 | 681.95 | 681.95 | 110,499 |
| Jul 22, 2024 | 662.00 | 685.00 | 652.55 | 677.20 | 677.20 | 58,978 |
| Jul 19, 2024 | 680.15 | 685.85 | 655.50 | 662.15 | 662.15 | 44,073 |
| Jul 18, 2024 | 683.00 | 690.00 | 672.50 | 684.15 | 684.15 | 31,581 |
| Jul 16, 2024 | 687.00 | 688.80 | 679.00 | 682.85 | 682.85 | 25,054 |
| Jul 15, 2024 | 691.65 | 694.75 | 677.90 | 683.70 | 683.70 | 56,870 |
| Jul 12, 2024 | 705.00 | 706.05 | 689.20 | 691.30 | 691.30 | 55,962 |
| Jul 11, 2024 | 698.50 | 708.00 | 695.10 | 705.35 | 705.35 | 73,725 |
| Jul 10, 2024 | 696.95 | 700.35 | 678.35 | 693.60 | 693.60 | 46,016 |
| Jul 09, 2024 | 705.00 | 709.65 | 692.40 | 700.80 | 700.80 | 195,571 |
| Jul 08, 2024 | 680.85 | 709.50 | 679.95 | 699.45 | 699.45 | 178,676 |
| Jul 05, 2024 | 682.65 | 686.00 | 672.75 | 680.85 | 680.85 | 69,757 |
| Jul 04, 2024 | 680.60 | 690.00 | 677.55 | 682.65 | 682.65 | 162,204 |
| Jul 03, 2024 | 694.95 | 694.95 | 659.95 | 680.60 | 680.60 | 227,822 |
| Jul 02, 2024 | 696.80 | 696.80 | 672.05 | 690.70 | 690.70 | 106,344 |
| Jul 01, 2024 | 685.70 | 697.85 | 680.80 | 691.25 | 691.25 | 101,950 |
| Jun 28, 2024 | 687.85 | 690.30 | 678.60 | 685.70 | 685.70 | 235,605 |
| Jun 27, 2024 | 675.25 | 687.75 | 671.05 | 679.95 | 679.95 | 110,142 |
| Jun 26, 2024 | 667.30 | 680.00 | 667.30 | 675.25 | 675.25 | 134,298 |
| Jun 25, 2024 | 659.85 | 676.95 | 647.25 | 667.30 | 667.30 | 257,168 |
| Jun 24, 2024 | 653.15 | 657.60 | 648.00 | 650.80 | 650.80 | 32,459 |
| Jun 21, 2024 | 662.05 | 666.45 | 643.15 | 646.70 | 646.70 | 185,104 |
| Jun 20, 2024 | 655.50 | 666.80 | 651.50 | 659.25 | 659.25 | 184,152 |
| Jun 19, 2024 | 668.25 | 668.95 | 653.15 | 655.50 | 655.50 | 36,309 |
| Jun 18, 2024 | 662.35 | 669.30 | 660.00 | 665.45 | 665.45 | 45,830 |
| Jun 14, 2024 | 663.45 | 669.45 | 658.05 | 660.20 | 660.20 | 47,722 |
| Jun 13, 2024 | 673.50 | 673.50 | 658.25 | 661.00 | 661.00 | 53,436 |
| Jun 12, 2024 | 661.25 | 670.45 | 661.25 | 668.20 | 668.20 | 101,150 |
| Jun 11, 2024 | 675.55 | 681.90 | 665.00 | 667.50 | 667.50 | 286,181 |
| Jun 10, 2024 | 673.70 | 676.95 | 657.80 | 670.50 | 670.50 | 104,763 |
| Jun 07, 2024 | 642.90 | 675.00 | 640.90 | 663.85 | 663.85 | 144,989 |
| Jun 06, 2024 | 616.85 | 657.30 | 616.85 | 641.30 | 641.30 | 158,449 |
| Jun 05, 2024 | 610.90 | 624.90 | 600.00 | 622.10 | 622.10 | 98,233 |
| Jun 04, 2024 | 671.10 | 671.10 | 602.00 | 610.90 | 610.90 | 152,044 |
| Jun 03, 2024 | 678.00 | 678.00 | 654.05 | 671.30 | 671.30 | 100,877 |
| May 31, 2024 | 641.50 | 652.00 | 641.10 | 646.05 | 646.05 | 44,870 |
| May 30, 2024 | 639.50 | 643.30 | 638.00 | 641.55 | 641.55 | 39,335 |
| May 29, 2024 | 644.25 | 644.25 | 637.65 | 639.50 | 639.50 | 22,532 |
| May 28, 2024 | 644.00 | 652.00 | 637.75 | 644.25 | 644.25 | 84,874 |
| May 27, 2024 | 645.00 | 659.80 | 639.05 | 645.65 | 645.65 | 299,492 |
| May 24, 2024 | 680.80 | 693.00 | 655.10 | 669.25 | 669.25 | 708,800 |
| May 23, 2024 | 688.00 | 694.00 | 679.00 | 685.50 | 685.50 | 43,626 |
| May 22, 2024 | 672.45 | 698.35 | 669.30 | 688.00 | 688.00 | 91,351 |
| May 21, 2024 | 687.50 | 695.00 | 666.00 | 671.60 | 671.60 | 78,256 |
| May 17, 2024 | 687.60 | 695.05 | 682.20 | 688.65 | 688.65 | 103,707 |
| May 16, 2024 | 665.00 | 687.80 | 657.50 | 680.75 | 680.75 | 316,215 |
| May 15, 2024 | 643.00 | 655.00 | 643.00 | 648.60 | 648.60 | 42,919 |
| May 14, 2024 | 636.45 | 643.60 | 627.00 | 638.00 | 638.00 | 64,951 |
| May 13, 2024 | 636.75 | 644.45 | 630.55 | 635.00 | 635.00 | 61,090 |
| May 10, 2024 | 648.00 | 648.00 | 625.00 | 636.50 | 636.50 | 82,407 |
| May 09, 2024 | 651.05 | 652.40 | 635.00 | 638.50 | 638.50 | 54,887 |
| May 08, 2024 | 655.95 | 657.95 | 649.75 | 651.05 | 651.05 | 40,112 |
| May 07, 2024 | 662.05 | 665.45 | 652.65 | 655.10 | 655.10 | 46,438 |
| May 06, 2024 | 676.30 | 682.30 | 660.00 | 662.10 | 662.10 | 87,593 |
| May 03, 2024 | 674.00 | 681.45 | 667.80 | 672.90 | 672.90 | 69,980 |
| May 02, 2024 | 679.00 | 682.45 | 667.10 | 672.85 | 672.85 | 59,201 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.