PSP Projects Limited - PSPPROJECT.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	931.5	956.3	956.3	963.4	916.65	209,236
November 06, 2025	962.95	928.8	928.8	965.3	921.4	165,255
November 04, 2025	972.45	958.65	958.65	984.95	951.3	259,146
November 03, 2025	972.45	958.65	958.65	984.95	951.3	1.01M
November 02, 2025	930	972.15	972.15	996	920.45	1.01M
October 31, 2025	926	928.8	928.8	943.9	920.2	273,691
October 30, 2025	902	934.3	934.3	949.85	895.15	1.06M
October 29, 2025	882.7	902	902	909.6	872	1.27M
October 28, 2025	912.05	872.6	872.6	928	861.8	2.86M
October 27, 2025	825	933.8	933.8	947.95	806	9.41M
October 24, 2025	800	793.45	793.45	801	780.7	102,833
October 23, 2025	800	798.9	798.9	804.9	786	94,026
October 21, 2025	783.5	792.25	792.25	809.95	783.5	49,198
October 20, 2025	760.5	791.85	791.85	806.2	759.6	372,055
October 17, 2025	758.95	750.55	750.55	782	732.2	338,822
October 16, 2025	767.4	759.8	759.8	776.55	752.85	50,665
October 15, 2025	766.6	761.05	761.05	783.2	757.25	121,531
October 14, 2025	763	770.65	770.65	784.75	763	58,847
October 13, 2025	762	767.2	767.2	772.15	760.15	28,978
October 10, 2025	780.15	767.85	767.85	784.05	765	49,584
October 09, 2025	760.1	778.6	778.6	782.1	757	59,646
October 08, 2025	784.05	763.9	763.9	788.75	759.1	104,405
October 07, 2025	779.7	784.05	784.05	787	773.4	61,549
October 06, 2025	765.8	782.4	782.4	788.1	759	106,989
October 03, 2025	760.3	765.85	765.85	771	756.2	37,328
October 01, 2025	751.55	755.6	755.6	766.55	742.5	53,794
September 30, 2025	760.35	752.1	752.1	777.35	747.6	129,375
September 29, 2025	780	759.15	759.15	782.85	752.5	96,062
September 26, 2025	778.7	773.35	773.35	785	764.55	124,125
September 25, 2025	779.2	772.1	772.1	791.7	763.1	111,002
September 24, 2025	784.7	779.3	779.3	786	772.15	35,240
September 23, 2025	760.4	783.2	783.2	792	756.35	121,615
September 22, 2025	797	767.4	767.4	797	762	88,644
September 19, 2025	793	783.75	783.75	804	781	94,207
September 18, 2025	806.75	797.55	797.55	810	778.65	125,203
September 17, 2025	803	802.75	802.75	810	798.45	73,329
September 16, 2025	800.25	800.5	800.5	805.7	789.6	130,815
September 15, 2025	782.35	797.5	797.5	802.65	775.2	258,510
September 12, 2025	774.9	782.35	782.35	788.55	756.1	225,754
September 11, 2025	771	771.55	771.55	785.8	763.6	161,529
September 10, 2025	755	770.05	770.05	776.05	748	224,133
September 09, 2025	730	752.65	752.65	757.45	724.55	352,752
September 08, 2025	703	725.35	725.35	733.85	703	184,181
September 05, 2025	714.3	706.2	706.2	730.4	705	83,678
September 04, 2025	729.9	718.65	718.65	730.4	714.95	76,752
September 03, 2025	704	721.9	721.9	729.95	699.1	259,548
September 02, 2025	684.8	703.35	703.35	709	681.1	217,744
September 01, 2025	689.65	684.9	684.9	707	677.05	338,251
August 29, 2025	693.25	686.2	686.2	703	683.6	44,819
August 28, 2025	694.45	700.05	700.05	712.85	686.55	164,591
August 26, 2025	689.7	691.55	691.55	705.45	677	199,173
August 25, 2025	674.55	691.05	691.05	699	662	170,278
August 22, 2025	666.65	671.2	671.2	681.1	661	68,530
August 21, 2025	658.95	663.3	663.3	671	651.9	95,499
August 20, 2025	666	655.95	655.95	666.15	654	56,210
August 19, 2025	666	661.75	661.75	669.95	654.1	54,074
August 18, 2025	651.45	665.15	665.15	672.4	644.4	73,196
August 14, 2025	666	648.2	648.2	666.6	645.55	81,880
August 13, 2025	662.9	662.65	662.65	666.4	652.5	84,454
August 12, 2025	666	658.5	658.5	678.8	656	71,153

PSP Projects Limited (PSPPROJECT.NS) NSE