PSP Projects Limited (PSPPROJECT.NS) NSE

Currency In INR

PSPPROJECT.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2026	865	846.4	846.4	865	840.2	52,807
September 10, 2026	874.1	865.05	865.05	882.7	864	17,189
September 09, 2026	865.4	879.95	879.95	896	865.4	48,818
September 08, 2026	870	875.4	875.4	886.45	858.85	37,405
September 07, 2026	883.2	869.05	869.05	883.75	865	30,351
September 04, 2026	868	875.5	875.5	887.9	862	51,382
September 03, 2026	865	861.95	861.95	877.75	856	27,031
September 02, 2026	867	858	858	887.9	848.7	79,074
September 01, 2026	879.7	874.5	874.5	895	866.1	40,909
August 31, 2026	889	876.7	876.7	898.8	873.6	31,465
August 28, 2026	903	889	889	903.25	885	29,093
August 27, 2026	909.2	901.2	901.2	911.6	898	23,265
August 26, 2026	910.2	904.65	904.65	921	900.15	23,710
August 25, 2026	909.6	909.1	909.1	918.9	900	28,583
August 24, 2026	911.95	909.55	909.55	929.45	906.45	34,660
August 21, 2026	921.9	911.95	911.95	936	910	25,097
August 20, 2026	919.95	923.35	923.35	937.45	917.4	44,576
August 19, 2026	943	918.85	918.85	943.15	913.1	62,676
August 18, 2026	946	942.35	942.35	960.3	937.7	50,924
August 17, 2026	929.8	947	947	951.8	915	54,984
August 14, 2026	918	922.4	922.4	936.05	906.1	51,778
August 13, 2026	903	918.85	918.85	947.8	898.1	120,355
August 12, 2026	941.35	908	908	942.2	903.1	63,244
August 11, 2026	953.8	934.5	934.5	953.8	931	41,688
August 10, 2026	962.95	945.9	945.9	970	931.1	59,751
August 07, 2026	962.8	962.95	962.95	971.9	955	64,156
August 06, 2026	945.5	973.95	973.95	980	932.4	81,091
August 05, 2026	944.7	944.75	944.75	954.25	935	57,817
August 04, 2026	951	934.7	934.7	965	930	85,542
August 03, 2026	990	949.55	949.55	990	939.9	147,058
July 31, 2026	959.5	978	978	987.5	948.3	150,946
July 30, 2026	1,017	951.1	951.1	1,042.4	931.3	733,349
July 29, 2026	1,025	1,023.7	1,023.7	1,040	1,014.6	86,072
July 28, 2026	1,050.5	1,022	1,022	1,055.8	1,012.3	35,024
July 27, 2026	1,039	1,055.9	1,055.9	1,065.4	1,029.3	79,168
July 24, 2026	972.6	1,031.2	1,031.2	1,039.9	972.6	126,145
July 23, 2026	1,050.5	987.4	987.4	1,066.4	984.1	149,044
July 22, 2026	1,079.6	1,056.2	1,056.2	1,081.3	1,051.1	38,395
July 21, 2026	1,071	1,077.4	1,077.4	1,088.8	1,063.4	59,773
July 20, 2026	1,040	1,072.3	1,072.3	1,086.7	1,036.1	77,186
July 17, 2026	1,071	1,046.3	1,046.3	1,077.2	1,034.2	48,999
July 16, 2026	1,084	1,071	1,071	1,094.1	1,063.3	53,182
July 15, 2026	1,074.7	1,081.4	1,081.4	1,104.9	1,059.2	170,516
July 14, 2026	1,071.2	1,069.4	1,069.4	1,108.5	1,062.9	153,745
July 13, 2026	1,059	1,066	1,066	1,082.9	1,051.8	62,804
July 10, 2026	1,070	1,069.2	1,069.2	1,091.7	1,065.5	56,084
July 09, 2026	1,048.7	1,069.7	1,069.7	1,094.5	1,040.1	132,211
July 08, 2026	1,062.2	1,039.3	1,039.3	1,089.9	1,024	149,256
July 07, 2026	1,105	1,071.3	1,071.3	1,119.9	1,055.2	191,516
July 06, 2026	1,034.9	1,099	1,099	1,143	1,030	894,317
July 03, 2026	1,042	1,025.8	1,025.8	1,042	1,010	59,953
July 02, 2026	1,040	1,034.4	1,034.4	1,050.6	1,024.6	102,220
July 01, 2026	1,009.9	1,034	1,034	1,044	992	238,447
June 30, 2026	974.4	1,000.8	1,000.8	1,010	967.8	98,379
June 29, 2026	995	978.85	978.85	995	968.1	48,195
June 25, 2026	1,004.95	988.3	988.3	1,014.25	982.5	124,376
June 24, 2026	962	999.25	999.25	1,013	960.05	295,729
June 23, 2026	976.95	962.05	962.05	990	958.2	160,399
June 22, 2026	979.95	964.55	964.55	996	951	116,462
June 19, 2026	912.65	969.1	969.1	987	893.3	474,690