Pressman Advertising Limited - PRESSMN.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 20, 2023	267	266.3	266.3	269.2	260	255,107
September 18, 2023	245.4	256.4	256.4	257.65	245.4	155,402
September 15, 2023	236	245.4	245.4	245.4	226.5	75,789
September 14, 2023	244.8	233.75	233.75	244.85	229.4	11,615
September 13, 2023	219.5	238.55	238.55	240.3	218.45	32,345
September 12, 2023	249	229.95	229.95	249.8	229.5	50,731
September 11, 2023	241.55	241.55	241.55	241.55	233	61,910
September 08, 2023	221.15	230.05	230.05	230.05	221.15	16,551
September 07, 2023	228.9	225.55	225.55	228.9	225.5	24,089
September 06, 2023	230.1	230.1	230.1	230.1	230.1	42,964
September 05, 2023	225.6	225.6	225.6	225.6	225.6	14,788
September 04, 2023	221.2	221.2	221.2	221.2	221.1	21,099
September 01, 2023	216.9	216.9	216.9	216.9	216.9	12,461
August 31, 2023	208.4	212.65	212.65	212.65	208.4	7,529
August 30, 2023	213	212.65	212.65	213	212.45	12,147
August 29, 2023	219	216.75	216.75	219	216.75	14,040
August 28, 2023	221.95	221.15	221.15	221.95	221.15	11,409
August 25, 2023	234.85	225.65	225.65	234.85	225.65	60,736
August 24, 2023	230.25	230.25	230.25	230.25	230.25	23,954
August 23, 2023	225.75	225.75	225.75	225.75	225.75	19,823
August 22, 2023	221.35	221.35	221.35	221.35	220	23,628
August 21, 2023	217	217.05	217.05	217.05	208.55	23,738
August 18, 2023	208.65	212.8	212.8	212.8	205	19,213
August 17, 2023	212.9	208.65	208.65	217	208.65	33,311
August 16, 2023	212.9	212.9	212.9	212.9	212.9	26,499
August 14, 2023	213	208.75	208.75	213	208.75	33,571
August 11, 2023	218.15	213	213	218.15	213	35,018
August 10, 2023	213.9	213.9	213.9	213.9	213.9	8,502
August 09, 2023	215	209.75	209.75	215	209.75	18,812
August 08, 2023	214	214	214	214	214	96,724
August 07, 2023	209.45	209.85	209.85	209.85	209.45	62,272
August 04, 2023	205.75	205.75	205.75	205.75	205.75	21,635
August 03, 2023	193.85	201.75	201.75	201.75	193.85	80,669
August 02, 2023	204.95	197.8	197.8	205.8	197.8	89,658
August 01, 2023	201.8	201.8	201.8	201.8	201.8	36,813
July 31, 2023	191.5	192.2	192.2	192.2	189.8	69,020
July 28, 2023	165.95	183.05	183.05	183.35	165.95	228,407
July 27, 2023	174.65	174.65	174.65	174.65	166.4	399,293
July 26, 2023	166.35	166.35	166.35	166.35	166.35	23,255
July 25, 2023	158.45	158.45	158.45	158.45	158.45	10,798
July 24, 2023	149	150.95	150.95	150.95	149	27,621
July 17, 2023	143.8	143.8	143.8	143.8	143.8	165,050
July 10, 2023	137.8	141	141	143.4	137.8	262,586
July 03, 2023	141.6	141.6	141.6	141.6	141.6	68,793
June 26, 2023	144.45	144.45	143.44	144.45	144.45	21,368
June 19, 2023	147.4	147.4	146.37	147.4	147.4	112,499
June 14, 2023	143.25	150.4	149.34	150.4	137	244,625
June 13, 2023	147	143.25	142.24	147	134.05	291,321
June 12, 2023	141.1	141.1	140.11	141.1	135.1	356,177
June 09, 2023	134.4	134.4	133.45	134.4	134.4	59,926
June 08, 2023	128	128	127.1	128	128	109,149
June 07, 2023	117	121.95	121.09	121.95	110.35	134,035
June 06, 2023	121	116.15	115.33	122.95	116.15	177,088
June 05, 2023	123.95	122.25	121.39	123.95	116.5	291,926
June 02, 2023	106.95	115.7	114.89	115.85	101.8	476,956
June 01, 2023	117.25	105.35	104.61	117.25	103	588,661
May 31, 2023	99.95	106.6	105.85	106.6	96.95	422,640
May 30, 2023	96	96.95	96.27	97.95	91	56,616
May 29, 2023	94	94.05	93.39	96.5	93.8	15,738
May 26, 2023	92	93.85	93.19	95	91.9	74,202

Pressman Advertising Limited (PRESSMN.NS) NSE