Pressure Sensitive Systems (India) Limited (BOM:526773)
India · Delayed Price · Currency is INR 1.040
0.00 (0.00%)
At close: Mar 30, 2026
BOM:526773 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 1.07 | 1.07 | 1.04 | 1.04 | 1.04 | -4.59% | 184,601 |
| Mar 23, 2026 | 1.09 | 1.10 | 1.09 | 1.09 | 1.09 | -4.39% | 310,323 |
| Mar 16, 2026 | 1.20 | 1.23 | 1.14 | 1.14 | 1.14 | -4.20% | 191,414 |
| Mar 9, 2026 | 1.19 | 1.23 | 1.19 | 1.19 | 1.19 | -4.80% | 137,515 |
| Mar 2, 2026 | 1.30 | 1.31 | 1.25 | 1.25 | 1.25 | -4.58% | 230,174 |
| Feb 23, 2026 | 1.26 | 1.36 | 1.26 | 1.31 | 1.31 | -0.76% | 314,381 |
| Feb 16, 2026 | 1.29 | 1.34 | 1.29 | 1.32 | 1.32 | -2.22% | 364,999 |
| Feb 9, 2026 | 1.25 | 1.37 | 1.25 | 1.35 | 1.35 | 3.05% | 328,202 |
| Feb 2, 2026 | 1.34 | 1.37 | 1.31 | 1.31 | 1.31 | -4.38% | 168,096 |
| Jan 27, 2026 | 1.45 | 1.45 | 1.37 | 1.37 | 1.37 | -4.86% | 214,902 |
| 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 |