PSP Projects Limited (BOM:540544)
India · Delayed Price · Currency is INR 912.00
+23.70 (2.67%)
At close: Dec 3, 2025
PSP Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 3, 2025 | 889.95 | 918.20 | 875.75 | 912.00 | 912.00 | 2.67% | 8,162 |
| Dec 2, 2025 | 896.80 | 896.85 | 878.20 | 888.30 | 888.30 | -0.94% | 1,848 |
| Dec 1, 2025 | 908.00 | 913.65 | 893.10 | 896.75 | 896.75 | -1.65% | 3,943 |
| Nov 28, 2025 | 945.30 | 950.35 | 902.95 | 911.80 | 911.80 | -4.13% | 14,901 |
| Nov 27, 2025 | 919.40 | 956.25 | 919.40 | 951.05 | 951.05 | 5.04% | 14,510 |
| Nov 26, 2025 | 909.10 | 923.95 | 902.50 | 905.45 | 905.45 | -0.40% | 3,535 |
| Nov 25, 2025 | 886.35 | 914.15 | 882.50 | 909.05 | 909.05 | 2.56% | 6,194 |
| Nov 24, 2025 | 888.10 | 897.50 | 871.80 | 886.40 | 886.40 | -0.19% | 6,010 |
| Nov 21, 2025 | 921.85 | 925.05 | 883.70 | 888.10 | 888.10 | -3.68% | 14,524 |
| Nov 20, 2025 | 982.05 | 989.95 | 919.00 | 922.05 | 922.05 | -4.93% | 17,894 |
| Nov 19, 2025 | 970.85 | 976.35 | 955.20 | 969.85 | 969.85 | -0.28% | 5,100 |
| Nov 18, 2025 | 997.35 | 1,002.90 | 969.75 | 972.55 | 972.55 | -2.69% | 6,579 |
| Nov 17, 2025 | 1,023.75 | 1,023.75 | 997.25 | 999.40 | 999.40 | -0.26% | 2,866 |
| Nov 14, 2025 | 984.00 | 1,030.80 | 983.95 | 1,002.00 | 1,002.00 | 1.19% | 11,513 |
| Nov 13, 2025 | 991.15 | 1,022.00 | 982.40 | 990.25 | 990.25 | 0.61% | 19,419 |
| Nov 12, 2025 | 984.95 | 995.50 | 963.95 | 984.20 | 984.20 | 0.75% | 14,221 |
| Nov 11, 2025 | 982.00 | 985.00 | 943.55 | 976.85 | 976.85 | 0.09% | 13,231 |
| Nov 10, 2025 | 964.55 | 982.00 | 937.00 | 975.95 | 975.95 | 2.26% | 16,666 |
| Nov 7, 2025 | 912.05 | 960.15 | 912.05 | 954.35 | 954.35 | 2.82% | 11,159 |
| Nov 6, 2025 | 958.15 | 964.95 | 923.95 | 928.15 | 928.15 | -3.02% | 6,458 |
| Nov 4, 2025 | 970.05 | 984.85 | 952.40 | 957.10 | 957.10 | -1.35% | 14,365 |
| Nov 3, 2025 | 915.05 | 995.80 | 915.05 | 970.20 | 970.20 | 4.34% | 38,315 |
| Oct 31, 2025 | 930.45 | 942.20 | 921.90 | 929.85 | 929.85 | -0.41% | 12,223 |
| Oct 30, 2025 | 895.05 | 950.00 | 895.05 | 933.70 | 933.70 | 3.64% | 29,221 |
| Oct 29, 2025 | 884.85 | 910.00 | 873.50 | 900.95 | 900.95 | 3.63% | 59,411 |
| Oct 28, 2025 | 914.95 | 926.35 | 862.45 | 869.40 | 869.40 | -7.22% | 323,220 |
| Oct 27, 2025 | 815.00 | 949.00 | 806.45 | 937.10 | 937.10 | 18.35% | 1,257,818 |
| Oct 24, 2025 | 795.35 | 800.00 | 781.00 | 791.80 | 791.80 | -0.75% | 2,582 |
| Oct 23, 2025 | 789.40 | 802.85 | 787.00 | 797.75 | 797.75 | 0.82% | 2,486 |
| Oct 21, 2025 | 768.60 | 810.35 | 768.60 | 791.30 | 791.30 | 0.04% | 2,235 |
| Oct 20, 2025 | 760.00 | 805.00 | 760.00 | 790.95 | 790.95 | 4.69% | 12,766 |
| Oct 17, 2025 | 758.00 | 783.10 | 734.25 | 755.50 | 755.50 | -0.79% | 8,336 |
| Oct 16, 2025 | 761.75 | 773.00 | 753.00 | 761.50 | 761.50 | -0.03% | 916 |
| Oct 15, 2025 | 779.95 | 782.80 | 757.55 | 761.70 | 761.70 | -0.87% | 5,847 |
| Oct 14, 2025 | 766.10 | 783.45 | 764.30 | 768.40 | 768.40 | 0.23% | 1,505 |
| Oct 13, 2025 | 764.05 | 770.25 | 760.40 | 766.60 | 766.60 | -0.12% | 656 |
| Oct 10, 2025 | 775.70 | 783.30 | 764.15 | 767.50 | 767.50 | -1.55% | 2,028 |
| Oct 9, 2025 | 761.00 | 782.00 | 758.85 | 779.55 | 779.55 | 2.20% | 2,110 |
| Oct 8, 2025 | 783.45 | 787.95 | 758.80 | 762.75 | 762.75 | -2.64% | 6,895 |
| Oct 7, 2025 | 776.20 | 788.00 | 775.20 | 783.45 | 783.45 | -0.16% | 4,688 |
| Oct 6, 2025 | 760.05 | 788.00 | 757.30 | 784.70 | 784.70 | 2.29% | 5,837 |
| Oct 3, 2025 | 759.00 | 771.55 | 757.55 | 767.10 | 767.10 | 1.78% | 2,080 |
| Oct 1, 2025 | 750.15 | 764.90 | 741.85 | 753.70 | 753.70 | 0.08% | 2,369 |
| Sep 30, 2025 | 759.00 | 776.40 | 747.10 | 753.10 | 753.10 | -0.14% | 2,513 |
| Sep 29, 2025 | 775.85 | 778.00 | 751.00 | 754.15 | 754.15 | -2.31% | 3,588 |
| Sep 26, 2025 | 775.10 | 784.00 | 764.95 | 772.00 | 772.00 | -0.46% | 4,189 |
| Sep 25, 2025 | 779.00 | 788.00 | 765.20 | 775.55 | 775.55 | 0.08% | 3,142 |
| Sep 24, 2025 | 782.95 | 784.85 | 770.80 | 774.90 | 774.90 | -0.84% | 2,500 |