Pressure Sensitive Systems (India) Limited (BOM:526773)
India · Delayed Price · Currency is INR 2.330
-0.010 (-0.43%)
At close: Sep 11, 2025
BOM:526773 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2025 | 3.29 | 3.29 | 3.12 | 3.20 | 3.20 | 1.91% | 2,167,140 |
| Aug 4, 2025 | 2.99 | 3.18 | 2.99 | 3.14 | 3.14 | 3.63% | 485,811 |
| Aug 1, 2025 | 3.04 | 3.15 | 3.01 | 3.03 | 3.03 | -2.88% | 108,671 |
| Jul 31, 2025 | 3.31 | 3.31 | 3.02 | 3.12 | 3.12 | -1.58% | 200,688 |
| Jul 30, 2025 | 2.90 | 3.17 | 2.90 | 3.17 | 3.17 | 4.97% | 618,099 |
| Jul 29, 2025 | 3.03 | 3.03 | 2.90 | 3.02 | 3.02 | 1.34% | 70,076 |
| Jul 28, 2025 | 3.00 | 3.04 | 2.85 | 2.98 | 2.98 | -0.33% | 109,715 |
| Jul 25, 2025 | 3.00 | 3.05 | 2.98 | 2.99 | 2.99 | -1.32% | 167,204 |
| Jul 24, 2025 | 3.05 | 3.05 | 3.00 | 3.03 | 3.03 | 0.66% | 98,045 |
| Jul 23, 2025 | 2.98 | 3.05 | 2.98 | 3.01 | 3.01 | -0.99% | 125,734 |
| Jul 22, 2025 | 3.16 | 3.16 | 3.01 | 3.04 | 3.04 | -1.30% | 84,786 |
| Jul 21, 2025 | 3.10 | 3.19 | 3.01 | 3.08 | 3.08 | -0.32% | 97,104 |
| Jul 18, 2025 | 3.00 | 3.10 | 2.99 | 3.09 | 3.09 | 2.66% | 108,681 |
| Jul 17, 2025 | 3.10 | 3.10 | 2.87 | 3.01 | 3.01 | -0.33% | 84,806 |
| Jul 16, 2025 | 3.04 | 3.04 | 2.93 | 3.02 | 3.02 | 1.34% | 141,692 |
| Jul 15, 2025 | 3.04 | 3.04 | 2.96 | 2.98 | 2.98 | - | 168,118 |
| Jul 14, 2025 | 3.04 | 3.07 | 2.96 | 2.98 | 2.98 | 0.34% | 62,549 |
| Jul 11, 2025 | 2.97 | 2.98 | 2.85 | 2.97 | 2.97 | 0.68% | 226,857 |
| Jul 10, 2025 | 3.02 | 3.02 | 2.93 | 2.95 | 2.95 | -1.01% | 159,085 |
| Jul 9, 2025 | 2.99 | 3.00 | 2.95 | 2.98 | 2.98 | -0.67% | 107,548 |
| Jul 8, 2025 | 3.07 | 3.07 | 2.94 | 3.00 | 3.00 | - | 128,166 |
| Jul 7, 2025 | 3.06 | 3.10 | 2.98 | 3.00 | 3.00 | -2.60% | 213,347 |
| Jul 4, 2025 | 3.06 | 3.12 | 3.06 | 3.08 | 3.08 | -1.28% | 69,323 |
| Jul 3, 2025 | 3.13 | 3.16 | 3.08 | 3.12 | 3.12 | 0.97% | 75,506 |
| Jul 2, 2025 | 3.11 | 3.11 | 3.06 | 3.09 | 3.09 | - | 64,499 |