PSP Projects Limited (NSE:PSPPROJECT)
India · Delayed Price · Currency is INR 671.65
+8.35 (1.26%)
Aug 22, 2025, 3:29 PM IST
PSP Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 666.65 | 678.25 | 661.00 | 669.05 | 669.05 | 0.87% | 40,908 |
| Aug 21, 2025 | 658.95 | 671.00 | 651.90 | 663.30 | 663.30 | 1.12% | 95,499 |
| Aug 20, 2025 | 666.00 | 666.15 | 654.00 | 655.95 | 655.95 | -0.88% | 56,210 |
| Aug 19, 2025 | 666.00 | 669.95 | 654.10 | 661.75 | 661.75 | -0.51% | 54,074 |
| Aug 18, 2025 | 651.45 | 672.40 | 644.40 | 665.15 | 665.15 | 2.61% | 73,196 |
| Aug 14, 2025 | 666.00 | 666.60 | 645.55 | 648.20 | 648.20 | -2.18% | 81,880 |
| Aug 13, 2025 | 662.90 | 666.40 | 652.50 | 662.65 | 662.65 | 0.63% | 84,454 |
| Aug 12, 2025 | 666.00 | 678.80 | 656.00 | 658.50 | 658.50 | -1.76% | 71,153 |
| Aug 11, 2025 | 682.05 | 682.20 | 665.55 | 670.30 | 670.30 | -2.11% | 88,123 |
| Aug 8, 2025 | 698.00 | 709.00 | 672.10 | 684.75 | 684.75 | -1.14% | 59,667 |
| Aug 7, 2025 | 706.90 | 709.45 | 682.15 | 692.65 | 692.65 | -2.32% | 140,990 |
| Aug 6, 2025 | 705.40 | 719.00 | 701.95 | 709.10 | 709.10 | 1.03% | 237,507 |
| Aug 5, 2025 | 709.90 | 724.00 | 694.00 | 701.85 | 701.85 | 2.49% | 1,113,191 |
| Aug 4, 2025 | 625.00 | 713.70 | 620.75 | 684.80 | 684.80 | -9.62% | 4,131,053 |
| Aug 1, 2025 | 750.10 | 767.00 | 739.35 | 757.70 | 757.70 | 0.45% | 113,623 |
| Jul 31, 2025 | 765.00 | 774.00 | 750.10 | 754.30 | 754.30 | -3.29% | 135,866 |
| Jul 30, 2025 | 800.00 | 808.35 | 727.40 | 780.00 | 780.00 | -2.33% | 374,170 |
| Jul 29, 2025 | 809.40 | 816.10 | 773.25 | 798.60 | 798.60 | -0.84% | 73,941 |
| Jul 28, 2025 | 802.00 | 813.90 | 796.40 | 805.40 | 805.40 | -0.56% | 50,206 |
| Jul 25, 2025 | 826.65 | 831.15 | 801.80 | 809.90 | 809.90 | -2.07% | 68,881 |
| Jul 24, 2025 | 828.20 | 832.90 | 806.50 | 827.00 | 827.00 | 0.05% | 70,603 |
| Jul 23, 2025 | 809.80 | 830.90 | 809.55 | 826.55 | 826.55 | 2.07% | 89,398 |
| Jul 22, 2025 | 810.00 | 814.90 | 804.15 | 809.80 | 809.80 | 0.22% | 77,069 |
| Jul 21, 2025 | 809.40 | 833.95 | 804.35 | 808.05 | 808.05 | -1.17% | 197,547 |
| Jul 18, 2025 | 824.95 | 827.80 | 808.40 | 817.60 | 817.60 | -0.73% | 59,391 |
| Jul 17, 2025 | 837.95 | 843.45 | 816.15 | 823.65 | 823.65 | -1.27% | 116,277 |
| Jul 16, 2025 | 829.00 | 841.05 | 825.75 | 834.25 | 834.25 | 0.80% | 129,930 |
| Jul 15, 2025 | 779.25 | 835.40 | 779.25 | 827.60 | 827.60 | 6.40% | 384,343 |
| Jul 14, 2025 | 753.00 | 783.40 | 751.50 | 777.85 | 777.85 | 2.62% | 185,299 |
| Jul 11, 2025 | 763.95 | 765.20 | 755.05 | 758.00 | 758.00 | -0.51% | 38,688 |
| Jul 10, 2025 | 758.00 | 770.25 | 753.50 | 761.90 | 761.90 | 0.45% | 76,942 |
| Jul 9, 2025 | 765.00 | 767.50 | 753.35 | 758.45 | 758.45 | -0.45% | 117,397 |
| Jul 8, 2025 | 760.55 | 770.45 | 753.00 | 761.90 | 761.90 | 0.68% | 87,880 |
| Jul 7, 2025 | 771.10 | 781.50 | 751.40 | 756.75 | 756.75 | -2.74% | 141,606 |
| Jul 4, 2025 | 791.90 | 792.00 | 776.00 | 778.05 | 778.05 | -1.02% | 70,235 |
| Jul 3, 2025 | 793.95 | 793.95 | 778.10 | 786.05 | 786.05 | -1.05% | 108,052 |
| Jul 2, 2025 | 806.95 | 808.00 | 787.00 | 794.40 | 794.40 | -1.12% | 251,814 |
| Jul 1, 2025 | 760.00 | 819.00 | 755.05 | 803.40 | 803.40 | 5.72% | 821,188 |
| Jun 30, 2025 | 758.50 | 765.00 | 752.00 | 759.90 | 759.90 | 0.62% | 134,091 |
| Jun 27, 2025 | 760.00 | 767.00 | 750.05 | 755.25 | 755.25 | -0.15% | 151,725 |
| Jun 26, 2025 | 755.95 | 761.25 | 742.35 | 756.40 | 756.40 | 0.56% | 108,788 |
| Jun 25, 2025 | 723.00 | 761.00 | 717.65 | 752.20 | 752.20 | 4.83% | 231,401 |
| Jun 24, 2025 | 738.15 | 746.45 | 713.15 | 717.55 | 717.55 | -2.30% | 115,354 |
| Jun 23, 2025 | 737.90 | 747.70 | 721.05 | 734.45 | 734.45 | 0.03% | 102,672 |
| Jun 20, 2025 | 731.00 | 749.80 | 725.05 | 734.20 | 734.20 | -0.75% | 136,930 |
| Jun 19, 2025 | 770.00 | 772.20 | 734.25 | 739.75 | 739.75 | -3.41% | 222,402 |
| Jun 18, 2025 | 732.80 | 775.00 | 731.15 | 765.90 | 765.90 | 4.90% | 1,382,073 |
| Jun 17, 2025 | 730.00 | 746.75 | 721.00 | 730.10 | 730.10 | 0.52% | 315,343 |
| Jun 16, 2025 | 700.90 | 744.40 | 700.90 | 726.30 | 726.30 | 3.96% | 1,086,211 |
| Jun 13, 2025 | 655.00 | 736.55 | 651.00 | 698.65 | 698.65 | 5.60% | 1,295,551 |