PSP Projects Limited (BOM:540544)
India · Delayed Price · Currency is INR 1,046.35
-24.30 (-2.27%)
At close: Jul 17, 2026
BOM:540544 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1,059.80 | 1,060.00 | 1,036.50 | 1,046.35 | 1,046.35 | -2.27% | 4,322 |
| Jul 16, 2026 | 1,092.70 | 1,094.45 | 1,067.05 | 1,070.65 | 1,070.65 | -1.27% | 4,102 |
| Jul 15, 2026 | 1,089.00 | 1,104.00 | 1,059.20 | 1,084.40 | 1,084.40 | 1.57% | 8,289 |
| Jul 14, 2026 | 1,076.40 | 1,100.00 | 1,065.00 | 1,067.60 | 1,067.60 | 0.11% | 11,139 |
| Jul 13, 2026 | 1,068.80 | 1,079.60 | 1,053.00 | 1,066.40 | 1,066.40 | -0.21% | 3,631 |
| Jul 10, 2026 | 1,076.70 | 1,084.35 | 1,063.10 | 1,068.60 | 1,068.60 | -0.05% | 2,517 |
| Jul 9, 2026 | 1,032.60 | 1,094.35 | 1,032.60 | 1,069.10 | 1,069.10 | 2.97% | 7,316 |
| Jul 8, 2026 | 1,065.65 | 1,088.00 | 1,025.00 | 1,038.30 | 1,038.30 | -2.97% | 8,489 |
| Jul 7, 2026 | 1,100.85 | 1,118.00 | 1,059.10 | 1,070.10 | 1,070.10 | -2.55% | 10,629 |
| Jul 6, 2026 | 1,024.95 | 1,142.00 | 1,024.95 | 1,098.15 | 1,098.15 | 7.13% | 28,995 |
| Jul 3, 2026 | 1,039.25 | 1,039.25 | 1,010.00 | 1,025.05 | 1,025.05 | -0.99% | 4,139 |
| Jul 2, 2026 | 1,031.00 | 1,050.00 | 1,025.30 | 1,035.25 | 1,035.25 | 0.12% | 5,511 |
| Jul 1, 2026 | 1,013.25 | 1,044.00 | 990.45 | 1,034.05 | 1,034.05 | 3.13% | 12,801 |
| Jun 30, 2026 | 990.75 | 1,009.00 | 968.00 | 1,002.65 | 1,002.65 | 2.43% | 4,672 |
| Jun 29, 2026 | 999.75 | 999.75 | 968.75 | 978.90 | 978.90 | -0.91% | 2,694 |
| Jun 25, 2026 | 1,009.40 | 1,011.80 | 982.25 | 987.90 | 987.90 | -0.92% | 9,755 |
| Jun 24, 2026 | 963.85 | 1,011.25 | 963.85 | 997.10 | 997.10 | 3.64% | 14,026 |
| Jun 23, 2026 | 969.85 | 985.55 | 960.10 | 962.05 | 962.05 | -0.21% | 5,496 |
| Jun 22, 2026 | 975.05 | 987.00 | 951.40 | 964.10 | 964.10 | -0.45% | 4,683 |
| Jun 19, 2026 | 917.60 | 986.70 | 896.40 | 968.45 | 968.45 | 6.33% | 16,504 |
| Jun 18, 2026 | 905.50 | 924.50 | 905.00 | 910.80 | 910.80 | 0.14% | 2,946 |
| Jun 17, 2026 | 917.10 | 923.50 | 905.10 | 909.55 | 909.55 | 0.13% | 2,814 |
| Jun 16, 2026 | 919.40 | 924.25 | 901.00 | 908.35 | 908.35 | -1.43% | 4,095 |
| Jun 15, 2026 | 945.50 | 945.50 | 913.40 | 921.55 | 921.55 | 0.77% | 4,644 |
| Jun 12, 2026 | 897.80 | 922.10 | 890.75 | 914.50 | 914.50 | 4.17% | 5,349 |
| Jun 11, 2026 | 887.70 | 918.95 | 874.40 | 877.90 | 877.90 | -1.10% | 3,738 |
| Jun 10, 2026 | 920.65 | 940.00 | 884.05 | 887.70 | 887.70 | -3.54% | 22,372 |
| Jun 9, 2026 | 862.00 | 925.15 | 862.00 | 920.30 | 920.30 | 8.47% | 9,402 |
| Jun 8, 2026 | 861.05 | 885.70 | 838.50 | 848.40 | 848.40 | -2.83% | 3,322 |
| Jun 5, 2026 | 899.05 | 908.95 | 865.60 | 873.10 | 873.10 | -2.96% | 5,603 |
| Jun 4, 2026 | 819.00 | 957.75 | 819.00 | 899.70 | 899.70 | 9.73% | 27,545 |
| Jun 3, 2026 | 843.00 | 846.00 | 806.80 | 819.90 | 819.90 | -2.91% | 14,110 |
| Jun 2, 2026 | 834.90 | 862.30 | 834.00 | 844.45 | 844.45 | 0.43% | 3,843 |
| Jun 1, 2026 | 851.45 | 880.00 | 836.40 | 840.80 | 840.80 | -1.61% | 4,008 |
| May 29, 2026 | 883.80 | 883.80 | 846.90 | 854.60 | 854.60 | -1.67% | 3,578 |
| May 27, 2026 | 851.40 | 874.55 | 826.65 | 869.10 | 869.10 | 4.12% | 6,337 |
| May 26, 2026 | 778.65 | 839.45 | 778.65 | 834.70 | 834.70 | 7.96% | 7,734 |
| May 25, 2026 | 761.40 | 780.25 | 761.40 | 773.15 | 773.15 | 1.24% | 2,081 |
| May 22, 2026 | 781.00 | 781.00 | 762.00 | 763.70 | 763.70 | -3.20% | 2,188 |
| May 21, 2026 | 772.65 | 795.65 | 772.65 | 788.95 | 788.95 | 2.60% | 3,693 |
| May 20, 2026 | 761.00 | 773.45 | 760.35 | 768.95 | 768.95 | -0.52% | 4,620 |
| May 19, 2026 | 760.00 | 788.80 | 760.00 | 773.00 | 773.00 | 2.30% | 3,804 |
| May 18, 2026 | 775.20 | 775.25 | 745.65 | 755.60 | 755.60 | -3.49% | 1,136 |
| May 15, 2026 | 775.15 | 797.25 | 772.05 | 782.95 | 782.95 | -0.59% | 2,461 |
| May 14, 2026 | 778.90 | 795.00 | 751.80 | 787.60 | 787.60 | 2.25% | 2,939 |
| May 13, 2026 | 787.65 | 787.65 | 763.75 | 770.30 | 770.30 | -1.15% | 4,235 |
| May 12, 2026 | 817.20 | 818.00 | 778.00 | 779.30 | 779.30 | -4.66% | 2,496 |
| May 11, 2026 | 836.25 | 836.25 | 813.45 | 817.40 | 817.40 | -1.70% | 2,086 |
| May 8, 2026 | 850.10 | 862.45 | 827.00 | 831.50 | 831.50 | -2.45% | 4,632 |
| May 7, 2026 | 824.80 | 860.00 | 819.00 | 852.40 | 852.40 | 3.01% | 6,268 |