PSP Projects Limited (BOM:540544)
India · Delayed Price · Currency is INR 785.75
-24.75 (-3.05%)
At close: Feb 13, 2026
PSP Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 794.80 | 803.55 | 781.25 | 785.75 | 785.75 | -3.05% | 975 |
| Feb 12, 2026 | 799.05 | 816.10 | 790.15 | 810.50 | 810.50 | 1.22% | 46,154 |
| Feb 11, 2026 | 821.90 | 821.90 | 799.00 | 800.75 | 800.75 | -2.57% | 1,277 |
| Feb 10, 2026 | 800.65 | 825.05 | 784.75 | 821.85 | 821.85 | 2.75% | 2,301 |
| Feb 9, 2026 | 774.40 | 800.00 | 770.95 | 799.85 | 799.85 | 3.29% | 1,515 |
| Feb 6, 2026 | 763.75 | 789.55 | 761.90 | 774.35 | 774.35 | 0.72% | 1,122 |
| Feb 5, 2026 | 778.85 | 778.85 | 761.35 | 768.80 | 768.80 | -1.57% | 970 |
| Feb 4, 2026 | 745.75 | 784.50 | 738.75 | 781.10 | 781.10 | 3.48% | 2,891 |
| Feb 3, 2026 | 748.00 | 761.95 | 727.20 | 754.80 | 754.80 | 4.19% | 3,371 |
| Feb 2, 2026 | 726.15 | 729.85 | 691.05 | 724.45 | 724.45 | -1.08% | 3,676 |
| Feb 1, 2026 | 765.05 | 765.05 | 723.70 | 732.35 | 732.35 | -1.98% | 3,763 |
| Jan 30, 2026 | 758.35 | 803.95 | 742.00 | 747.15 | 747.15 | -1.43% | 10,797 |
| Jan 29, 2026 | 764.15 | 773.70 | 743.75 | 758.00 | 758.00 | -0.88% | 4,475 |
| Jan 28, 2026 | 719.20 | 769.10 | 718.00 | 764.70 | 764.70 | 6.32% | 2,868 |
| Jan 27, 2026 | 702.95 | 724.70 | 668.95 | 719.25 | 719.25 | 4.27% | 7,492 |
| Jan 23, 2026 | 723.60 | 725.25 | 680.60 | 689.80 | 689.80 | -6.03% | 3,103 |
| Jan 22, 2026 | 730.05 | 752.50 | 727.25 | 734.10 | 734.10 | 0.57% | 1,338 |
| Jan 21, 2026 | 731.00 | 756.55 | 725.45 | 729.95 | 729.95 | -3.09% | 5,246 |
| Jan 20, 2026 | 778.85 | 778.85 | 745.80 | 753.25 | 753.25 | -3.67% | 2,629 |
| Jan 19, 2026 | 803.60 | 803.60 | 775.25 | 781.95 | 781.95 | -2.92% | 1,324 |
| Jan 16, 2026 | 820.05 | 831.85 | 802.85 | 805.50 | 805.50 | -3.05% | 2,426 |
| Jan 14, 2026 | 827.45 | 834.55 | 825.25 | 830.80 | 830.80 | 0.59% | 929 |
| Jan 13, 2026 | 832.05 | 845.05 | 825.00 | 825.95 | 825.95 | -0.54% | 1,467 |
| Jan 12, 2026 | 819.90 | 834.55 | 802.35 | 830.45 | 830.45 | -0.47% | 1,553 |
| Jan 9, 2026 | 853.00 | 854.50 | 829.55 | 834.35 | 834.35 | -2.52% | 2,950 |
| Jan 8, 2026 | 871.70 | 872.10 | 852.85 | 855.90 | 855.90 | -2.36% | 1,711 |
| Jan 7, 2026 | 880.50 | 882.85 | 870.65 | 876.60 | 876.60 | -0.71% | 842 |
| Jan 6, 2026 | 880.55 | 896.70 | 865.00 | 882.90 | 882.90 | -0.15% | 1,974 |
| Jan 5, 2026 | 896.75 | 896.75 | 871.10 | 884.20 | 884.20 | -1.08% | 3,050 |
| Jan 2, 2026 | 868.05 | 900.00 | 868.05 | 893.85 | 893.85 | 3.00% | 4,202 |
| Jan 1, 2026 | 880.85 | 880.85 | 861.35 | 867.85 | 867.85 | -0.01% | 419 |
| Dec 31, 2025 | 855.30 | 878.35 | 846.00 | 867.90 | 867.90 | 1.97% | 2,696 |
| Dec 30, 2025 | 859.80 | 874.60 | 845.00 | 851.10 | 851.10 | -0.98% | 2,755 |
| Dec 29, 2025 | 868.45 | 870.10 | 855.55 | 859.50 | 859.50 | -1.10% | 1,823 |
| Dec 26, 2025 | 870.25 | 880.80 | 851.30 | 869.05 | 869.05 | -0.88% | 3,068 |
| Dec 24, 2025 | 887.00 | 902.10 | 867.35 | 876.75 | 876.75 | -1.64% | 3,367 |
| Dec 23, 2025 | 913.70 | 914.00 | 887.00 | 891.35 | 891.35 | -2.45% | 1,083 |
| Dec 22, 2025 | 861.65 | 917.15 | 861.65 | 913.70 | 913.70 | 6.04% | 2,597 |
| Dec 19, 2025 | 851.20 | 869.00 | 851.20 | 861.65 | 861.65 | 1.23% | 1,404 |
| Dec 18, 2025 | 854.45 | 854.70 | 845.10 | 851.15 | 851.15 | -0.39% | 1,239 |
| Dec 17, 2025 | 867.00 | 880.45 | 852.00 | 854.45 | 854.45 | -2.95% | 1,183 |
| Dec 16, 2025 | 884.00 | 884.75 | 875.75 | 880.40 | 880.40 | -0.40% | 688 |
| Dec 15, 2025 | 889.05 | 895.70 | 879.05 | 883.95 | 883.95 | -1.66% | 1,660 |
| Dec 12, 2025 | 883.80 | 904.95 | 882.40 | 898.85 | 898.85 | 1.71% | 2,707 |
| Dec 11, 2025 | 863.50 | 889.25 | 856.00 | 883.75 | 883.75 | 2.35% | 2,159 |
| Dec 10, 2025 | 864.95 | 880.45 | 859.55 | 863.45 | 863.45 | -0.35% | 1,572 |
| Dec 9, 2025 | 827.05 | 872.45 | 825.05 | 866.45 | 866.45 | 2.66% | 3,625 |
| Dec 8, 2025 | 864.55 | 864.55 | 837.55 | 844.00 | 844.00 | -1.76% | 2,389 |
| Dec 5, 2025 | 876.65 | 879.20 | 855.00 | 859.15 | 859.15 | -2.00% | 4,838 |
| Dec 4, 2025 | 906.10 | 906.10 | 874.75 | 876.65 | 876.65 | -3.88% | 7,104 |