Presstonic Engineering Limited (NSE:PRESSTONIC)
India · Delayed Price · Currency is INR 35.10
+1.15 (3.39%)
Aug 21, 2026, 3:29 PM IST
Presstonic Engineering Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 34.20 | 35.90 | 33.95 | 34.80 | 34.80 | 2.50% | 28,800 |
| Aug 20, 2026 | 36.00 | 36.50 | 32.40 | 33.95 | 33.95 | -1.88% | 68,800 |
| Aug 19, 2026 | 28.70 | 34.60 | 28.70 | 34.60 | 34.60 | 19.93% | 117,600 |
| Aug 18, 2026 | 29.50 | 30.50 | 28.40 | 28.85 | 28.85 | -1.37% | 42,400 |
| Aug 17, 2026 | 29.65 | 29.65 | 28.50 | 29.25 | 29.25 | -1.35% | 22,400 |
| Aug 14, 2026 | 31.00 | 31.50 | 29.40 | 29.65 | 29.65 | -6.32% | 46,400 |
| Aug 13, 2026 | 32.10 | 32.35 | 31.00 | 31.65 | 31.65 | -1.56% | 16,000 |
| Aug 12, 2026 | 31.70 | 32.40 | 31.30 | 32.15 | 32.15 | 1.26% | 14,400 |
| Aug 11, 2026 | 31.55 | 32.20 | 31.15 | 31.75 | 31.75 | -1.70% | 32,800 |
| Aug 10, 2026 | 34.00 | 34.10 | 31.50 | 32.30 | 32.30 | -5.97% | 64,000 |
| Aug 7, 2026 | 35.45 | 35.80 | 32.75 | 34.35 | 34.35 | 5.21% | 90,400 |
| Aug 6, 2026 | 32.60 | 32.65 | 32.30 | 32.65 | 32.65 | 9.93% | 87,200 |
| Aug 5, 2026 | 27.90 | 29.70 | 27.70 | 29.70 | 29.70 | 10.00% | 108,000 |
| Aug 4, 2026 | 28.50 | 29.00 | 26.30 | 27.00 | 27.00 | 0.37% | 16,800 |
| Aug 3, 2026 | 27.00 | 27.00 | 26.25 | 26.90 | 26.90 | 3.66% | 10,400 |
| Jul 31, 2026 | 26.70 | 26.70 | 25.30 | 25.95 | 25.95 | -0.19% | 48,000 |
| Jul 30, 2026 | 25.55 | 26.10 | 25.40 | 26.00 | 26.00 | -0.19% | 24,800 |
| Jul 29, 2026 | 26.60 | 27.00 | 25.95 | 26.05 | 26.05 | -1.14% | 42,400 |
| Jul 28, 2026 | 25.75 | 27.00 | 25.60 | 26.35 | 26.35 | 3.94% | 20,000 |
| Jul 27, 2026 | 25.45 | 26.90 | 25.10 | 25.35 | 25.35 | -0.39% | 18,400 |
| Jul 24, 2026 | 25.00 | 26.25 | 24.50 | 25.45 | 25.45 | 0.79% | 28,800 |
| Jul 23, 2026 | 25.40 | 25.80 | 25.25 | 25.25 | 25.25 | -3.44% | 12,000 |
| Jul 22, 2026 | 25.55 | 26.20 | 25.55 | 26.15 | 26.15 | 0.77% | 16,800 |
| Jul 21, 2026 | 25.15 | 26.10 | 24.20 | 25.95 | 25.95 | 1.76% | 56,800 |
| Jul 20, 2026 | 26.75 | 26.75 | 25.05 | 25.50 | 25.50 | -3.23% | 30,400 |
| Jul 17, 2026 | 26.00 | 26.50 | 25.80 | 26.35 | 26.35 | 1.35% | 32,800 |
| Jul 16, 2026 | 25.25 | 26.25 | 25.05 | 26.00 | 26.00 | 1.17% | 64,800 |
| Jul 15, 2026 | 26.80 | 27.60 | 25.60 | 25.70 | 25.70 | 0.19% | 53,600 |
| Jul 14, 2026 | 26.10 | 26.10 | 25.00 | 25.65 | 25.65 | -1.72% | 44,000 |
| Jul 13, 2026 | 25.85 | 26.15 | 25.00 | 26.10 | 26.10 | 0.19% | 108,800 |
| Jul 10, 2026 | 25.70 | 26.05 | 25.70 | 26.05 | 26.05 | 3.99% | 16,000 |
| Jul 9, 2026 | 26.05 | 26.30 | 24.95 | 25.05 | 25.05 | -3.47% | 36,000 |
| Jul 8, 2026 | 26.00 | 26.15 | 24.00 | 25.95 | 25.95 | -0.19% | 97,600 |
| Jul 7, 2026 | 26.60 | 27.30 | 25.70 | 26.00 | 26.00 | -3.17% | 43,200 |
| Jul 6, 2026 | 27.45 | 27.45 | 26.50 | 26.85 | 26.85 | -1.83% | 87,200 |
| Jul 3, 2026 | 27.90 | 28.05 | 26.95 | 27.35 | 27.35 | 0.37% | 116,000 |
| Jul 2, 2026 | 29.60 | 29.60 | 26.55 | 27.25 | 27.25 | -4.89% | 112,800 |
| Jul 1, 2026 | 28.80 | 29.50 | 28.05 | 28.65 | 28.65 | -1.04% | 27,200 |
| Jun 30, 2026 | 28.80 | 29.60 | 28.00 | 28.95 | 28.95 | -1.03% | 68,000 |
| Jun 29, 2026 | 29.75 | 29.95 | 29.00 | 29.25 | 29.25 | -0.51% | 28,000 |
| Jun 25, 2026 | 30.60 | 30.60 | 29.00 | 29.40 | 29.40 | -0.68% | 89,600 |
| Jun 24, 2026 | 29.50 | 31.50 | 29.25 | 29.60 | 29.60 | -1.17% | 65,600 |
| Jun 23, 2026 | 31.05 | 31.05 | 29.50 | 29.95 | 29.95 | -0.17% | 80,000 |
| Jun 22, 2026 | 29.10 | 30.05 | 29.10 | 30.00 | 30.00 | 3.09% | 93,600 |
| Jun 19, 2026 | 31.00 | 31.05 | 28.95 | 29.10 | 29.10 | -5.52% | 136,000 |
| Jun 18, 2026 | 31.50 | 32.00 | 30.80 | 30.80 | 30.80 | -2.22% | 24,800 |
| Jun 17, 2026 | 32.75 | 32.75 | 31.00 | 31.50 | 31.50 | 1.61% | 35,200 |
| Jun 16, 2026 | 30.85 | 32.70 | 30.55 | 31.00 | 31.00 | 3.51% | 64,800 |
| Jun 15, 2026 | 32.80 | 32.80 | 29.75 | 29.95 | 29.95 | -0.17% | 148,800 |
| Jun 12, 2026 | 30.00 | 30.05 | 29.30 | 30.00 | 30.00 | 0.17% | 79,200 |