PSP Projects Limited (BOM:540544)
India · Delayed Price · Currency is INR 913.00
-8.70 (-0.94%)
At close: Aug 21, 2026
BOM:540544 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 979.00 | 1,039.45 | 978.95 | 1,031.60 | 1,031.60 | 4.43% | 8,443 |
| Jul 23, 2026 | 1,051.00 | 1,055.00 | 985.00 | 987.80 | 987.80 | -6.59% | 8,372 |
| Jul 22, 2026 | 1,092.40 | 1,092.40 | 1,052.60 | 1,057.45 | 1,057.45 | -1.59% | 1,734 |
| Jul 21, 2026 | 1,072.75 | 1,088.00 | 1,063.90 | 1,074.55 | 1,074.55 | 0.17% | 3,139 |
| Jul 20, 2026 | 1,045.05 | 1,087.90 | 1,037.05 | 1,072.75 | 1,072.75 | 2.52% | 5,993 |
| 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 |