Presstonic Engineering Limited (NSE:PRESSTONIC)
India · Delayed Price · Currency is INR 39.80
+1.85 (4.87%)
Oct 29, 2026, 2:08 PM IST
Presstonic Engineering Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 38.30 | 39.80 | 38.00 | 39.80 | 39.80 | 4.87% | 24,000 |
| Oct 28, 2026 | 36.70 | 38.90 | 36.20 | 37.95 | 37.95 | 1.34% | 5,600 |
| Oct 27, 2026 | 36.75 | 37.70 | 36.00 | 37.45 | 37.45 | 4.17% | 14,400 |
| Oct 26, 2026 | 35.35 | 36.00 | 35.10 | 35.95 | 35.95 | -2.44% | 19,200 |
| Oct 23, 2026 | 36.70 | 37.00 | 36.20 | 36.85 | 36.85 | -2.77% | 14,400 |
| Oct 22, 2026 | 37.65 | 38.00 | 37.60 | 37.90 | 37.90 | -3.81% | 20,000 |
| Oct 21, 2026 | 39.95 | 40.40 | 38.50 | 39.40 | 39.40 | -1.38% | 34,400 |
| Oct 19, 2026 | 42.95 | 44.10 | 39.90 | 39.95 | 39.95 | -4.88% | 128,800 |
| Oct 16, 2026 | 43.00 | 43.00 | 40.75 | 42.00 | 42.00 | - | 37,600 |
| Oct 15, 2026 | 40.50 | 42.50 | 39.10 | 42.00 | 42.00 | 3.70% | 40,000 |
| Oct 14, 2026 | 39.75 | 40.50 | 39.05 | 40.50 | 40.50 | 0.37% | 27,200 |
| Oct 13, 2026 | 40.60 | 40.70 | 38.35 | 40.35 | 40.35 | 0.25% | 49,600 |
| Oct 12, 2026 | 43.00 | 43.00 | 40.00 | 40.25 | 40.25 | -4.17% | 55,200 |
| Oct 9, 2026 | 43.80 | 43.80 | 42.00 | 42.00 | 42.00 | -1.64% | 25,600 |
| Oct 8, 2026 | 43.85 | 43.90 | 42.70 | 42.70 | 42.70 | -4.79% | 33,600 |
| Oct 7, 2026 | 43.30 | 44.90 | 42.00 | 44.85 | 44.85 | 4.79% | 84,000 |
| Oct 6, 2026 | 44.05 | 45.20 | 41.85 | 42.80 | 42.80 | -2.84% | 34,400 |
| Oct 5, 2026 | 46.30 | 46.30 | 44.00 | 44.05 | 44.05 | -4.86% | 49,600 |
| Oct 1, 2026 | 47.05 | 47.55 | 45.30 | 46.30 | 46.30 | -2.83% | 28,000 |
| Sep 30, 2026 | 47.80 | 50.00 | 46.05 | 47.65 | 47.65 | -0.31% | 36,000 |
| Sep 29, 2026 | 47.75 | 48.00 | 47.75 | 47.80 | 47.80 | -4.88% | 50,400 |
| Sep 28, 2026 | 53.75 | 53.75 | 49.00 | 50.25 | 50.25 | -4.29% | 205,600 |
| Sep 25, 2026 | 48.55 | 52.50 | 48.00 | 52.50 | 52.50 | 9.95% | 320,000 |
| Sep 24, 2026 | 39.20 | 47.80 | 35.50 | 47.75 | 47.75 | 19.82% | 295,200 |
| Sep 23, 2026 | 41.95 | 42.45 | 39.70 | 39.85 | 39.85 | -2.92% | 66,400 |
| Sep 22, 2026 | 39.50 | 41.85 | 37.00 | 41.05 | 41.05 | 14.35% | 303,200 |
| Sep 21, 2026 | 30.80 | 35.90 | 30.50 | 35.90 | 35.90 | 19.87% | 84,000 |
| Sep 18, 2026 | 29.95 | 30.55 | 29.70 | 29.95 | 29.95 | 0.84% | 12,800 |
| Sep 17, 2026 | 29.90 | 30.60 | 29.35 | 29.70 | 29.70 | - | 12,000 |
| Sep 16, 2026 | 29.70 | 30.00 | 28.50 | 29.70 | 29.70 | 1.02% | 14,400 |
| Sep 15, 2026 | 29.45 | 31.20 | 29.15 | 29.40 | 29.40 | -0.17% | 48,000 |
| Sep 11, 2026 | 29.50 | 30.10 | 29.25 | 29.45 | 29.45 | -1.17% | 15,200 |
| Sep 10, 2026 | 29.85 | 30.50 | 29.50 | 29.80 | 29.80 | -0.33% | 10,400 |
| Sep 9, 2026 | 30.00 | 30.90 | 29.70 | 29.90 | 29.90 | -0.66% | 26,400 |
| Sep 8, 2026 | 30.75 | 32.40 | 29.95 | 30.10 | 30.10 | -2.27% | 70,400 |
| Sep 7, 2026 | 32.50 | 33.75 | 30.00 | 30.80 | 30.80 | -6.81% | 122,400 |
| Sep 4, 2026 | 35.00 | 35.00 | 32.40 | 33.05 | 33.05 | -3.64% | 55,200 |
| Sep 3, 2026 | 34.00 | 35.00 | 33.50 | 34.30 | 34.30 | 1.48% | 10,400 |
| Sep 2, 2026 | 34.15 | 36.00 | 32.90 | 33.80 | 33.80 | 2.42% | 32,000 |
| Sep 1, 2026 | 33.00 | 34.20 | 32.00 | 33.00 | 33.00 | -2.94% | 38,400 |
| Aug 31, 2026 | 35.80 | 36.50 | 34.00 | 34.00 | 34.00 | -3.27% | 32,800 |
| Aug 28, 2026 | 37.20 | 37.20 | 35.15 | 35.15 | 35.15 | -6.76% | 28,000 |
| Aug 27, 2026 | 39.00 | 39.40 | 37.05 | 37.70 | 37.70 | -2.46% | 36,800 |
| Aug 26, 2026 | 38.10 | 39.00 | 38.10 | 38.65 | 38.65 | 3.48% | 36,000 |
| Aug 25, 2026 | 36.25 | 38.20 | 36.25 | 37.35 | 37.35 | 4.48% | 60,800 |
| Aug 24, 2026 | 34.80 | 35.85 | 34.80 | 35.75 | 35.75 | 2.73% | 48,000 |
| 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 |