PSP Projects Limited (BOM:540544)
India · Delayed Price · Currency is INR 762.70
-0.45 (-0.06%)
At close: Oct 6, 2026
BOM:540544 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 774.85 | 774.85 | 754.75 | 762.70 | 762.70 | -0.06% | 2,034 |
| Oct 5, 2026 | 751.30 | 779.95 | 751.30 | 763.15 | 763.15 | 2.11% | 4,170 |
| Oct 1, 2026 | 766.00 | 768.85 | 731.10 | 747.40 | 747.40 | -2.48% | 2,371 |
| Sep 30, 2026 | 785.00 | 801.65 | 764.60 | 766.40 | 766.40 | -2.41% | 1,753 |
| Sep 29, 2026 | 774.40 | 793.10 | 772.90 | 785.35 | 785.35 | 0.91% | 2,531 |
| Sep 28, 2026 | 801.05 | 802.85 | 775.85 | 778.30 | 778.30 | -4.17% | 2,262 |
| Sep 25, 2026 | 799.60 | 813.10 | 799.10 | 812.20 | 812.20 | 1.01% | 1,352 |
| Sep 24, 2026 | 822.10 | 826.40 | 801.00 | 804.10 | 804.10 | -3.60% | 4,724 |
| Sep 23, 2026 | 835.20 | 846.60 | 826.55 | 834.10 | 834.10 | 0.67% | 1,121 |
| Sep 22, 2026 | 821.05 | 854.85 | 821.05 | 828.55 | 828.55 | 0.72% | 2,420 |
| Sep 21, 2026 | 811.35 | 837.40 | 809.95 | 822.60 | 822.60 | 1.39% | 3,830 |
| Sep 18, 2026 | 819.40 | 819.40 | 799.15 | 811.35 | 811.35 | -0.01% | 1,727 |
| Sep 17, 2026 | 803.60 | 841.70 | 803.60 | 811.40 | 811.40 | -0.76% | 1,762 |
| Sep 16, 2026 | 811.00 | 826.05 | 797.10 | 817.60 | 817.60 | -0.78% | 2,849 |
| Sep 15, 2026 | 849.10 | 851.55 | 814.00 | 824.05 | 824.05 | -2.85% | 2,704 |
| Sep 11, 2026 | 860.35 | 860.35 | 843.30 | 848.25 | 848.25 | -1.87% | 27,236 |
| Sep 10, 2026 | 877.95 | 880.85 | 861.95 | 864.40 | 864.40 | -1.88% | 1,610 |
| Sep 9, 2026 | 866.95 | 896.40 | 866.95 | 880.95 | 880.95 | 0.69% | 1,529 |
| Sep 8, 2026 | 871.90 | 885.00 | 859.05 | 874.95 | 874.95 | 0.44% | 1,114 |
| Sep 7, 2026 | 871.05 | 880.00 | 863.85 | 871.10 | 871.10 | -0.87% | 2,186 |
| Sep 4, 2026 | 867.40 | 884.20 | 862.20 | 878.75 | 878.75 | 1.95% | 1,346 |
| Sep 3, 2026 | 860.00 | 874.75 | 857.00 | 861.95 | 861.95 | 0.26% | 1,740 |
| Sep 2, 2026 | 870.00 | 889.55 | 854.50 | 859.70 | 859.70 | -1.52% | 2,747 |
| Sep 1, 2026 | 875.50 | 891.70 | 869.00 | 873.00 | 873.00 | -0.60% | 2,596 |
| Aug 31, 2026 | 892.35 | 897.70 | 875.50 | 878.25 | 878.25 | -1.11% | 881 |
| Aug 28, 2026 | 900.25 | 901.70 | 887.00 | 888.15 | 888.15 | -1.43% | 543 |
| Aug 27, 2026 | 903.55 | 908.95 | 898.90 | 901.00 | 901.00 | -0.28% | 579 |
| Aug 26, 2026 | 915.00 | 920.35 | 901.15 | 903.55 | 903.55 | -0.26% | 1,063 |
| Aug 25, 2026 | 913.40 | 917.80 | 900.05 | 905.90 | 905.90 | -0.55% | 1,753 |
| Aug 24, 2026 | 910.50 | 925.05 | 907.85 | 910.90 | 910.90 | -0.23% | 1,296 |
| Aug 21, 2026 | 915.25 | 925.55 | 909.95 | 913.00 | 913.00 | -0.94% | 1,070 |
| Aug 20, 2026 | 915.05 | 933.00 | 915.05 | 921.70 | 921.70 | 0.06% | 1,382 |
| Aug 19, 2026 | 933.90 | 938.65 | 915.00 | 921.15 | 921.15 | -2.29% | 1,583 |
| Aug 18, 2026 | 940.05 | 958.00 | 938.35 | 942.75 | 942.75 | -0.35% | 2,152 |
| Aug 17, 2026 | 923.45 | 950.30 | 914.15 | 946.10 | 946.10 | 2.54% | 2,544 |
| Aug 14, 2026 | 929.00 | 933.70 | 906.05 | 922.65 | 922.65 | - | 2,072 |
| Aug 13, 2026 | 906.95 | 945.50 | 900.30 | 922.65 | 922.65 | 1.70% | 9,678 |
| Aug 12, 2026 | 930.25 | 932.80 | 902.90 | 907.25 | 907.25 | -2.73% | 4,575 |
| Aug 11, 2026 | 945.00 | 949.90 | 930.25 | 932.75 | 932.75 | -2.35% | 4,401 |
| Aug 10, 2026 | 1,014.00 | 1,014.00 | 930.65 | 955.20 | 955.20 | -0.72% | 1,708 |
| Aug 7, 2026 | 956.15 | 967.45 | 955.05 | 962.10 | 962.10 | -0.53% | 909 |
| Aug 6, 2026 | 960.35 | 980.00 | 940.10 | 967.20 | 967.20 | 2.24% | 3,216 |
| Aug 5, 2026 | 939.00 | 953.15 | 935.90 | 946.00 | 946.00 | 1.37% | 4,278 |
| Aug 4, 2026 | 947.15 | 967.95 | 930.00 | 933.20 | 933.20 | -1.78% | 9,129 |
| Aug 3, 2026 | 978.00 | 988.50 | 940.00 | 950.10 | 950.10 | -2.81% | 7,755 |
| Jul 31, 2026 | 960.40 | 986.00 | 948.50 | 977.60 | 977.60 | 2.82% | 7,348 |
| Jul 30, 2026 | 1,018.95 | 1,041.25 | 933.70 | 950.75 | 950.75 | -7.09% | 23,886 |
| Jul 29, 2026 | 1,021.95 | 1,039.00 | 1,015.00 | 1,023.35 | 1,023.35 | 0.10% | 3,490 |
| Jul 28, 2026 | 1,026.00 | 1,053.45 | 1,015.10 | 1,022.30 | 1,022.30 | -3.18% | 2,442 |
| Jul 27, 2026 | 1,048.00 | 1,063.20 | 1,029.20 | 1,055.90 | 1,055.90 | 2.36% | 5,040 |