Presstonic Engineering Limited (NSE:PRESSTONIC)
India · Delayed Price · Currency is INR 85.65
+2.15 (2.57%)
At close: Aug 20, 2025
Presstonic Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 85.00 | 88.75 | 85.00 | 85.65 | 85.65 | 2.57% | 14,400 |
| Aug 19, 2025 | 85.00 | 87.00 | 83.50 | 83.50 | 83.50 | -1.76% | 5,600 |
| Aug 14, 2025 | 86.00 | 87.00 | 83.60 | 85.00 | 85.00 | -2.07% | 4,800 |
| Aug 13, 2025 | 87.45 | 87.45 | 86.00 | 86.80 | 86.80 | 0.46% | 8,000 |
| Aug 12, 2025 | 85.90 | 87.50 | 85.90 | 86.40 | 86.40 | 0.58% | 7,200 |
| Aug 11, 2025 | 87.35 | 87.35 | 85.00 | 85.90 | 85.90 | -1.66% | 8,800 |
| Aug 8, 2025 | 84.20 | 91.00 | 84.20 | 87.35 | 87.35 | -0.06% | 15,200 |
| Aug 7, 2025 | 90.60 | 90.60 | 87.05 | 87.40 | 87.40 | -3.43% | 7,200 |
| Aug 6, 2025 | 94.20 | 94.20 | 89.00 | 90.50 | 90.50 | -3.93% | 7,200 |
| Aug 5, 2025 | 89.05 | 96.30 | 89.05 | 94.20 | 94.20 | 3.63% | 4,000 |
| Aug 4, 2025 | 88.60 | 91.50 | 88.60 | 90.90 | 90.90 | 2.60% | 2,400 |
| Aug 1, 2025 | 90.00 | 90.95 | 88.50 | 88.60 | 88.60 | -1.61% | 5,600 |
| Jul 31, 2025 | 89.50 | 90.10 | 89.50 | 90.05 | 90.05 | 2.50% | 5,600 |
| Jul 30, 2025 | 88.55 | 90.00 | 87.50 | 87.85 | 87.85 | -3.83% | 17,600 |
| Jul 29, 2025 | 91.00 | 91.50 | 91.00 | 91.35 | 91.35 | 0.33% | 2,400 |
| Jul 25, 2025 | 90.60 | 91.50 | 90.60 | 91.05 | 91.05 | -1.89% | 1,600 |
| Jul 24, 2025 | 92.80 | 92.80 | 92.80 | 92.80 | 92.80 | -1.85% | 800 |
| Jul 23, 2025 | 92.80 | 94.60 | 92.80 | 94.55 | 94.55 | 1.89% | 5,600 |
| Jul 22, 2025 | 94.90 | 95.00 | 92.80 | 92.80 | 92.80 | -2.32% | 2,400 |
| Jul 21, 2025 | 95.85 | 95.90 | 95.00 | 95.00 | 95.00 | 1.71% | 9,600 |
| Jul 18, 2025 | 94.45 | 95.00 | 93.00 | 93.40 | 93.40 | 1.14% | 12,000 |
| Jul 17, 2025 | 93.00 | 93.00 | 91.00 | 92.35 | 92.35 | -1.02% | 10,400 |
| Jul 16, 2025 | 93.80 | 95.25 | 92.80 | 93.30 | 93.30 | 0.86% | 6,400 |
| Jul 15, 2025 | 93.00 | 94.00 | 92.00 | 92.50 | 92.50 | 0.49% | 14,400 |
| Jul 14, 2025 | 91.10 | 93.60 | 91.10 | 92.05 | 92.05 | -0.11% | 10,400 |
| Jul 11, 2025 | 93.00 | 93.00 | 92.10 | 92.15 | 92.15 | -2.49% | 3,200 |
| Jul 10, 2025 | 94.25 | 94.50 | 94.25 | 94.50 | 94.50 | 0.53% | 3,200 |
| Jul 9, 2025 | 92.50 | 96.00 | 90.00 | 94.00 | 94.00 | -1.10% | 16,000 |
| Jul 8, 2025 | 95.15 | 95.15 | 95.00 | 95.05 | 95.05 | -0.11% | 4,800 |
| Jul 4, 2025 | 95.75 | 96.90 | 94.50 | 95.15 | 95.15 | 3.20% | 8,000 |
| Jul 3, 2025 | 96.05 | 98.05 | 90.50 | 92.20 | 92.20 | -4.95% | 17,600 |
| Jul 2, 2025 | 98.20 | 98.20 | 92.00 | 97.00 | 97.00 | -0.61% | 18,400 |
| Jul 1, 2025 | 99.55 | 99.55 | 97.60 | 97.60 | 97.60 | -1.96% | 7,200 |
| Jun 30, 2025 | 101.70 | 101.70 | 99.20 | 99.55 | 99.55 | -1.82% | 6,400 |
| Jun 27, 2025 | 101.10 | 102.95 | 101.10 | 101.40 | 101.40 | 0.45% | 7,200 |
| Jun 26, 2025 | 100.05 | 103.70 | 100.00 | 100.95 | 100.95 | -0.15% | 9,600 |
| Jun 25, 2025 | 102.20 | 102.20 | 101.10 | 101.10 | 101.10 | -0.88% | 4,800 |
| Jun 24, 2025 | 102.00 | 102.15 | 102.00 | 102.00 | 102.00 | 2.00% | 6,400 |
| Jun 23, 2025 | 100.00 | 100.90 | 100.00 | 100.00 | 100.00 | -3.33% | 6,400 |
| Jun 20, 2025 | 98.00 | 103.45 | 98.00 | 103.45 | 103.45 | 7.93% | 20,800 |
| Jun 19, 2025 | 102.20 | 102.20 | 95.00 | 95.85 | 95.85 | -6.21% | 40,800 |
| Jun 18, 2025 | 103.10 | 103.10 | 102.20 | 102.20 | 102.20 | -2.53% | 8,000 |
| Jun 17, 2025 | 101.75 | 104.85 | 97.15 | 104.85 | 104.85 | 1.26% | 31,200 |
| Jun 16, 2025 | 102.35 | 105.75 | 101.65 | 103.55 | 103.55 | 0.44% | 14,400 |
| Jun 13, 2025 | 102.80 | 103.85 | 102.50 | 103.10 | 103.10 | -0.19% | 7,200 |
| Jun 12, 2025 | 104.10 | 104.10 | 103.30 | 103.30 | 103.30 | -1.67% | 6,400 |
| Jun 11, 2025 | 105.10 | 108.30 | 103.95 | 105.05 | 105.05 | - | 22,400 |
| Jun 10, 2025 | 106.45 | 108.30 | 101.50 | 105.05 | 105.05 | -1.32% | 27,200 |
| Jun 9, 2025 | 106.00 | 107.95 | 105.15 | 106.45 | 106.45 | 1.14% | 31,200 |
| Jun 6, 2025 | 107.00 | 108.45 | 105.00 | 105.25 | 105.25 | -2.09% | 26,400 |