Presstonic Engineering Limited (NSE:PRESSTONIC)
India · Delayed Price · Currency is INR 26.60
+0.60 (2.31%)
Jul 31, 2026, 3:29 PM IST
Presstonic Engineering Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 30.90 | 31.95 | 29.65 | 29.95 | 29.95 | -2.92% | 72,800 |
| Jun 10, 2026 | 30.40 | 31.40 | 30.40 | 30.85 | 30.85 | -3.44% | 21,600 |
| Jun 9, 2026 | 30.00 | 31.95 | 28.60 | 31.95 | 31.95 | 0.63% | 35,200 |
| Jun 8, 2026 | 31.55 | 32.00 | 31.20 | 31.75 | 31.75 | 0.63% | 20,000 |
| Jun 5, 2026 | 32.15 | 33.00 | 31.35 | 31.55 | 31.55 | -3.07% | 24,800 |
| Jun 4, 2026 | 33.95 | 33.95 | 32.00 | 32.55 | 32.55 | -4.26% | 28,000 |
| Jun 3, 2026 | 33.85 | 34.00 | 33.85 | 34.00 | 34.00 | 3.19% | 13,600 |
| Jun 2, 2026 | 33.00 | 34.95 | 32.75 | 32.95 | 32.95 | 2.01% | 28,000 |
| Jun 1, 2026 | 32.30 | 32.50 | 31.40 | 32.30 | 32.30 | - | 42,400 |
| May 29, 2026 | 33.65 | 33.65 | 32.00 | 32.30 | 32.30 | -3.44% | 26,400 |
| May 27, 2026 | 34.00 | 34.75 | 32.20 | 33.45 | 33.45 | -1.33% | 52,800 |
| May 26, 2026 | 34.00 | 34.70 | 33.40 | 33.90 | 33.90 | -0.29% | 100,000 |
| May 25, 2026 | 34.75 | 34.75 | 33.65 | 34.00 | 34.00 | 1.04% | 44,800 |
| May 22, 2026 | 33.90 | 34.60 | 33.05 | 33.65 | 33.65 | -1.90% | 52,000 |
| May 21, 2026 | 35.00 | 35.50 | 34.30 | 34.30 | 34.30 | -4.99% | 60,000 |