Pressure Sensitive Systems (India) Limited (BOM:526773)
India · Delayed Price · Currency is INR 1.440
0.00 (0.00%)
At close: Jan 19, 2026
BOM:526773 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 1.41 | 1.53 | 1.41 | 1.44 | 1.44 | -2.04% | 112,584 |
| Jan 12, 2026 | 1.54 | 1.59 | 1.47 | 1.47 | 1.47 | -4.55% | 314,095 |
| Jan 5, 2026 | 1.48 | 1.57 | 1.43 | 1.54 | 1.54 | 2.67% | 387,253 |
| Dec 29, 2025 | 1.51 | 1.56 | 1.48 | 1.50 | 1.50 | -3.23% | 167,274 |
| Dec 22, 2025 | 1.44 | 1.55 | 1.44 | 1.55 | 1.55 | 4.73% | 119,810 |
| Dec 15, 2025 | 1.42 | 1.49 | 1.35 | 1.48 | 1.48 | 4.23% | 272,635 |
| Dec 8, 2025 | 1.48 | 1.51 | 1.42 | 1.42 | 1.42 | -4.70% | 559,850 |
| Dec 1, 2025 | 1.50 | 1.53 | 1.49 | 1.49 | 1.49 | -4.49% | 803,989 |
| Nov 24, 2025 | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | -4.88% | 231,628 |
| Nov 17, 2025 | 1.64 | 1.65 | 1.64 | 1.64 | 1.64 | -4.65% | 265,845 |
| Nov 10, 2025 | 1.72 | 1.73 | 1.72 | 1.72 | 1.72 | -4.97% | 264,092 |
| Nov 3, 2025 | 1.81 | 1.82 | 1.81 | 1.81 | 1.81 | -4.74% | 230,125 |
| Oct 27, 2025 | 1.90 | 1.95 | 1.90 | 1.90 | 1.90 | -4.52% | 330,114 |
| Oct 20, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -4.78% | 177,806 |
| Oct 13, 2025 | 2.19 | 2.22 | 2.09 | 2.09 | 2.09 | -4.57% | 309,041 |
| Sep 25, 2025 | 2.14 | 2.20 | 2.14 | 2.19 | 2.19 | 1.39% | 108,152 |
| Sep 24, 2025 | 2.16 | 2.20 | 2.13 | 2.16 | 2.16 | -1.82% | 109,834 |
| Sep 23, 2025 | 2.20 | 2.20 | 2.14 | 2.20 | 2.20 | 0.92% | 158,767 |
| Sep 22, 2025 | 2.24 | 2.24 | 2.13 | 2.18 | 2.18 | -0.91% | 159,078 |
| Sep 19, 2025 | 2.25 | 2.30 | 2.17 | 2.20 | 2.20 | -3.51% | 488,427 |
| Sep 18, 2025 | 2.32 | 2.32 | 2.26 | 2.28 | 2.28 | - | 53,413 |
| Sep 17, 2025 | 2.30 | 2.30 | 2.21 | 2.28 | 2.28 | 0.88% | 57,789 |
| Sep 16, 2025 | 2.29 | 2.29 | 2.21 | 2.26 | 2.26 | 1.35% | 68,860 |
| Sep 15, 2025 | 2.34 | 2.34 | 2.22 | 2.23 | 2.23 | -3.04% | 104,090 |
| Sep 12, 2025 | 2.30 | 2.34 | 2.22 | 2.30 | 2.30 | -1.29% | 239,167 |
| Sep 11, 2025 | 2.37 | 2.37 | 2.30 | 2.33 | 2.33 | -0.43% | 97,976 |
| Sep 10, 2025 | 2.35 | 2.38 | 2.30 | 2.34 | 2.34 | -2.50% | 144,242 |
| Sep 9, 2025 | 2.36 | 2.41 | 2.21 | 2.40 | 2.40 | 3.45% | 392,605 |
| Sep 8, 2025 | 2.22 | 2.42 | 2.22 | 2.32 | 2.32 | -0.43% | 246,321 |
| Sep 5, 2025 | 2.46 | 2.46 | 2.26 | 2.33 | 2.33 | -0.85% | 221,579 |
| Sep 4, 2025 | 2.34 | 2.35 | 2.29 | 2.35 | 2.35 | 4.91% | 184,815 |
| Sep 3, 2025 | 2.22 | 2.24 | 2.18 | 2.24 | 2.24 | 4.67% | 166,471 |
| Sep 2, 2025 | 2.04 | 2.14 | 2.04 | 2.14 | 2.14 | 4.90% | 241,479 |
| Sep 1, 2025 | 2.07 | 2.13 | 2.00 | 2.04 | 2.04 | -2.39% | 153,972 |
| Aug 29, 2025 | 2.03 | 2.12 | 2.00 | 2.09 | 2.09 | 2.96% | 80,110 |
| Aug 28, 2025 | 2.05 | 2.07 | 1.95 | 2.03 | 2.03 | -0.98% | 143,802 |
| Aug 26, 2025 | 2.12 | 2.14 | 2.00 | 2.05 | 2.05 | -2.38% | 431,741 |
| Aug 25, 2025 | 2.12 | 2.15 | 2.10 | 2.10 | 2.10 | 0.48% | 141,182 |
| Aug 22, 2025 | 2.05 | 2.12 | 2.05 | 2.09 | 2.09 | 0.48% | 123,578 |
| Aug 21, 2025 | 2.15 | 2.19 | 2.05 | 2.08 | 2.08 | -3.26% | 754,437 |
| Aug 20, 2025 | 2.17 | 2.35 | 2.14 | 2.15 | 2.15 | -4.02% | 751,070 |
| Aug 19, 2025 | 2.19 | 2.29 | 2.09 | 2.24 | 2.24 | 2.28% | 658,634 |
| Aug 18, 2025 | 2.30 | 2.41 | 2.19 | 2.19 | 2.19 | -4.78% | 756,390 |
| Aug 14, 2025 | 2.40 | 2.49 | 2.30 | 2.30 | 2.30 | -4.96% | 542,979 |
| Aug 13, 2025 | 2.49 | 2.61 | 2.38 | 2.42 | 2.42 | -2.81% | 549,863 |
| Aug 12, 2025 | 2.49 | 2.75 | 2.49 | 2.49 | 2.49 | -4.96% | 1,943,669 |
| Aug 11, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -4.73% | 217,124 |
| Aug 8, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -4.84% | 364,451 |
| Aug 7, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -4.93% | 417,381 |
| Aug 6, 2025 | 3.33 | 3.34 | 3.04 | 3.04 | 3.04 | -5.00% | 465,453 |