Presstonic Engineering Limited (NSE:PRESSTONIC)
India · Delayed Price · Currency is INR 36.10
-1.90 (-5.00%)
May 20, 2026, 9:15 AM IST
Presstonic Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 38.00 | 38.05 | 37.25 | 38.00 | 38.00 | 0.80% | 30,400 |
| May 18, 2026 | 38.00 | 38.00 | 36.40 | 37.70 | 37.70 | 0.13% | 40,000 |
| May 15, 2026 | 38.50 | 38.50 | 37.65 | 37.65 | 37.65 | -0.92% | 18,400 |
| May 14, 2026 | 38.05 | 38.85 | 37.80 | 38.00 | 38.00 | -1.68% | 11,200 |
| May 13, 2026 | 37.75 | 40.20 | 37.75 | 38.65 | 38.65 | 0.91% | 48,800 |
| May 12, 2026 | 39.00 | 39.00 | 38.00 | 38.30 | 38.30 | -4.25% | 51,200 |
| May 11, 2026 | 40.00 | 42.75 | 38.75 | 40.00 | 40.00 | -1.84% | 88,800 |
| May 8, 2026 | 41.85 | 41.85 | 40.45 | 40.75 | 40.75 | -2.63% | 18,400 |
| May 7, 2026 | 41.70 | 42.05 | 41.00 | 41.85 | 41.85 | 0.24% | 70,400 |
| May 6, 2026 | 42.50 | 42.60 | 41.70 | 41.75 | 41.75 | -4.79% | 92,000 |
| May 5, 2026 | 44.30 | 44.30 | 41.85 | 43.85 | 43.85 | -0.45% | 63,200 |
| May 4, 2026 | 44.20 | 44.20 | 42.40 | 44.05 | 44.05 | -0.34% | 39,200 |
| Apr 30, 2026 | 46.00 | 47.95 | 44.20 | 44.20 | 44.20 | -4.95% | 68,800 |
| Apr 29, 2026 | 48.45 | 48.45 | 46.10 | 46.50 | 46.50 | -2.00% | 43,200 |
| Apr 28, 2026 | 42.95 | 47.45 | 42.95 | 47.45 | 47.45 | 4.98% | 58,400 |
| Apr 27, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -4.94% | 16,000 |
| Apr 24, 2026 | 50.40 | 50.40 | 45.60 | 47.55 | 47.55 | -0.94% | 320,000 |
| Apr 23, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 4.92% | 34,400 |
| Apr 22, 2026 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | 4.93% | 20,000 |
| Apr 21, 2026 | 43.60 | 43.60 | 43.45 | 43.60 | 43.60 | 4.93% | 52,800 |
| Apr 20, 2026 | 37.75 | 41.55 | 37.65 | 41.55 | 41.55 | 4.92% | 199,200 |
| Apr 17, 2026 | 38.20 | 39.65 | 37.05 | 39.60 | 39.60 | 4.76% | 169,600 |
| Apr 16, 2026 | 37.80 | 37.80 | 34.30 | 37.80 | 37.80 | 5.00% | 238,400 |
| Apr 15, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 4.96% | 8,000 |
| Apr 13, 2026 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | 4.89% | 12,800 |
| Apr 10, 2026 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | 4.98% | 5,600 |
| Apr 9, 2026 | 30.05 | 31.15 | 29.60 | 31.15 | 31.15 | 4.88% | 74,400 |
| Apr 8, 2026 | 30.85 | 31.40 | 29.00 | 29.70 | 29.70 | -0.83% | 698,400 |
| Apr 7, 2026 | 29.95 | 31.30 | 29.80 | 29.95 | 29.95 | -0.17% | 93,600 |
| Apr 6, 2026 | 30.00 | 30.00 | 29.15 | 30.00 | 30.00 | - | 44,800 |
| Apr 2, 2026 | 30.00 | 30.00 | 28.85 | 30.00 | 30.00 | - | 29,600 |
| Apr 1, 2026 | 30.00 | 30.00 | 29.15 | 30.00 | 30.00 | 4.90% | 92,800 |
| Mar 30, 2026 | 30.80 | 30.95 | 28.20 | 28.60 | 28.60 | -3.54% | 70,400 |
| Mar 27, 2026 | 29.55 | 30.00 | 29.30 | 29.65 | 29.65 | -3.73% | 100,800 |
| Mar 25, 2026 | 31.00 | 31.05 | 29.50 | 30.80 | 30.80 | -0.65% | 76,800 |
| Mar 24, 2026 | 32.65 | 32.70 | 31.00 | 31.00 | 31.00 | -4.91% | 108,000 |
| Mar 23, 2026 | 32.60 | 32.85 | 32.60 | 32.60 | 32.60 | -4.96% | 250,400 |
| Mar 20, 2026 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | -4.99% | 13,600 |
| Mar 19, 2026 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | -4.87% | 9,600 |
| Mar 18, 2026 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | -4.89% | 29,600 |
| Mar 17, 2026 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | -5.00% | 3,200 |
| Mar 16, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -4.98% | 1,600 |
| Mar 13, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -4.95% | 3,200 |
| Mar 12, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | -4.91% | 8,000 |
| Mar 11, 2026 | 45.20 | 49.90 | 45.20 | 48.90 | 48.90 | 2.84% | 80,800 |
| Mar 10, 2026 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | -5.00% | 8,000 |
| Mar 9, 2026 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | -4.94% | 2,400 |
| Mar 6, 2026 | 52.75 | 56.00 | 52.65 | 52.65 | 52.65 | -4.96% | 27,200 |
| Mar 5, 2026 | 54.50 | 55.65 | 52.50 | 55.40 | 55.40 | 4.53% | 22,400 |
| Mar 4, 2026 | 49.00 | 53.00 | 49.00 | 53.00 | 53.00 | 2.81% | 20,000 |