Presstonic Engineering Limited PRESSTONIC
NSE · India · Producer Manufacturing
INR 113.40-3.50 (-2.99%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 46.30 | -2.83% | INR 47.05 | INR 47.55 | INR 45.30 | 28.00K |
| 2026-09-30 | INR 47.65 | -0.31% | INR 47.80 | INR 50.00 | INR 46.05 | 36.00K |
| 2026-09-29 | INR 47.80 | -4.88% | INR 47.75 | INR 48.00 | INR 47.75 | 50.40K |
| 2026-09-28 | INR 50.25 | -4.29% | INR 53.75 | INR 53.75 | INR 49.00 | 205.60K |
| 2026-09-25 | INR 52.50 | +9.95% | INR 48.55 | INR 52.50 | INR 48.00 | 320.00K |
| 2026-09-24 | INR 47.75 | +19.82% | INR 39.20 | INR 47.80 | INR 35.50 | 295.20K |
| 2026-09-23 | INR 39.85 | -2.92% | INR 41.95 | INR 42.45 | INR 39.70 | 66.40K |
| 2026-09-22 | INR 41.05 | +14.35% | INR 39.50 | INR 41.85 | INR 37.00 | 303.20K |
| 2026-09-21 | INR 35.90 | +19.87% | INR 30.80 | INR 35.90 | INR 30.50 | 84.00K |
| 2026-09-18 | INR 29.95 | +0.84% | INR 29.95 | INR 30.55 | INR 29.70 | 12.80K |
| 2026-09-17 | INR 29.70 | 0.00% | INR 29.90 | INR 30.60 | INR 29.35 | 12.00K |
| 2026-09-16 | INR 29.70 | +1.02% | INR 29.70 | INR 30.00 | INR 28.50 | 14.40K |
| 2026-09-15 | INR 29.40 | -0.17% | INR 29.45 | INR 31.20 | INR 29.15 | 48.00K |
| 2026-09-11 | INR 29.45 | -1.17% | INR 29.50 | INR 30.10 | INR 29.25 | 15.20K |
| 2026-09-10 | INR 29.80 | -0.33% | INR 29.85 | INR 30.50 | INR 29.50 | 10.40K |
| 2026-09-09 | INR 29.90 | -0.66% | INR 30.00 | INR 30.90 | INR 29.70 | 26.40K |
| 2026-09-08 | INR 30.10 | -2.27% | INR 30.75 | INR 32.40 | INR 29.95 | 70.40K |
| 2026-09-07 | INR 30.80 | -6.81% | INR 32.50 | INR 33.75 | INR 30.00 | 122.40K |
| 2026-09-04 | INR 33.05 | -3.64% | INR 35.00 | INR 35.00 | INR 32.40 | 55.20K |
| 2026-09-03 | INR 34.30 | +1.48% | INR 34.00 | INR 35.00 | INR 33.50 | 10.40K |
| 2026-09-02 | INR 33.80 | +2.42% | INR 34.15 | INR 36.00 | INR 32.90 | 32.00K |
| 2026-09-01 | INR 33.00 | -2.94% | INR 33.00 | INR 34.20 | INR 32.00 | 38.40K |
| 2026-08-31 | INR 34.00 | -3.27% | INR 35.80 | INR 36.50 | INR 34.00 | 32.80K |
| 2026-08-28 | INR 35.15 | -6.76% | INR 37.20 | INR 37.20 | INR 35.15 | 28.00K |
| 2026-08-27 | INR 37.70 | -2.46% | INR 39.00 | INR 39.40 | INR 37.05 | 36.80K |
| 2026-08-26 | INR 38.65 | +3.48% | INR 38.10 | INR 39.00 | INR 38.10 | 36.00K |
| 2026-08-25 | INR 37.35 | +4.48% | INR 36.25 | INR 38.20 | INR 36.25 | 60.80K |
| 2026-08-24 | INR 35.75 | +2.73% | INR 34.80 | INR 35.85 | INR 34.80 | 48.00K |
| 2026-08-21 | INR 34.80 | +2.50% | INR 34.20 | INR 35.90 | INR 33.95 | 28.80K |
| 2026-08-20 | INR 33.95 | -1.88% | INR 36.00 | INR 36.50 | INR 32.40 | 68.80K |
| 2026-08-19 | INR 34.60 | +19.93% | INR 28.70 | INR 34.60 | INR 28.70 | 117.60K |
| 2026-08-18 | INR 28.85 | -1.37% | INR 29.50 | INR 30.50 | INR 28.40 | 42.40K |
| 2026-08-17 | INR 29.25 | -1.35% | INR 29.65 | INR 29.65 | INR 28.50 | 22.40K |
| 2026-08-14 | INR 29.65 | -6.32% | INR 31.00 | INR 31.50 | INR 29.40 | 46.40K |
| 2026-08-13 | INR 31.65 | -1.56% | INR 32.10 | INR 32.35 | INR 31.00 | 16.00K |
| 2026-08-12 | INR 32.15 | +1.26% | INR 31.70 | INR 32.40 | INR 31.30 | 14.40K |
| 2026-08-11 | INR 31.75 | -1.70% | INR 31.55 | INR 32.20 | INR 31.15 | 32.80K |
| 2026-08-10 | INR 32.30 | -5.97% | INR 34.00 | INR 34.10 | INR 31.50 | 64.00K |
| 2026-08-07 | INR 34.35 | +5.21% | INR 35.45 | INR 35.80 | INR 32.75 | 90.40K |
| 2026-08-06 | INR 32.65 | +9.93% | INR 32.60 | INR 32.65 | INR 32.30 | 87.20K |
| 2026-08-05 | INR 29.70 | +10.00% | INR 27.90 | INR 29.70 | INR 27.70 | 108.00K |
| 2026-08-04 | INR 27.00 | +0.37% | INR 28.50 | INR 29.00 | INR 26.30 | 16.80K |
| 2026-08-03 | INR 26.90 | +3.66% | INR 27.00 | INR 27.00 | INR 26.25 | 10.40K |
| 2026-07-31 | INR 25.95 | -0.19% | INR 26.70 | INR 26.70 | INR 25.30 | 48.00K |
| 2026-07-30 | INR 26.00 | -0.19% | INR 25.55 | INR 26.10 | INR 25.40 | 24.80K |
| 2026-07-29 | INR 26.05 | -1.14% | INR 26.60 | INR 27.00 | INR 25.95 | 42.40K |
| 2026-07-28 | INR 26.35 | +3.94% | INR 25.75 | INR 27.00 | INR 25.60 | 20.00K |
| 2026-07-27 | INR 25.35 | -0.39% | INR 25.45 | INR 26.90 | INR 25.10 | 18.40K |
| 2026-07-24 | INR 25.45 | +0.79% | INR 25.00 | INR 26.25 | INR 24.50 | 28.80K |
| 2026-07-23 | INR 25.25 | -3.44% | INR 25.40 | INR 25.80 | INR 25.25 | 12.00K |
| 2026-07-22 | INR 26.15 | +0.77% | INR 25.55 | INR 26.20 | INR 25.55 | 16.80K |
| 2026-07-21 | INR 25.95 | +1.76% | INR 25.15 | INR 26.10 | INR 24.20 | 56.80K |
| 2026-07-20 | INR 25.50 | -3.23% | INR 26.75 | INR 26.75 | INR 25.05 | 30.40K |
| 2026-07-17 | INR 26.35 | +1.35% | INR 26.00 | INR 26.50 | INR 25.80 | 32.80K |
| 2026-07-16 | INR 26.00 | +1.17% | INR 25.25 | INR 26.25 | INR 25.05 | 64.80K |
| 2026-07-15 | INR 25.70 | +0.19% | INR 26.80 | INR 27.60 | INR 25.60 | 53.60K |
| 2026-07-14 | INR 25.65 | -1.72% | INR 26.10 | INR 26.10 | INR 25.00 | 44.00K |
| 2026-07-13 | INR 26.10 | +0.19% | INR 25.85 | INR 26.15 | INR 25.00 | 108.80K |
| 2026-07-10 | INR 26.05 | +3.99% | INR 25.70 | INR 26.05 | INR 25.70 | 16.00K |
| 2026-07-09 | INR 25.05 | -3.47% | INR 26.05 | INR 26.30 | INR 24.95 | 36.00K |
| 2026-07-08 | INR 25.95 | -0.19% | INR 26.00 | INR 26.15 | INR 24.00 | 97.60K |
| 2026-07-07 | INR 26.00 | -3.17% | INR 26.60 | INR 27.30 | INR 25.70 | 43.20K |
| 2026-07-06 | INR 26.85 | -1.83% | INR 27.45 | INR 27.45 | INR 26.50 | 87.20K |
| 2026-07-03 | INR 27.35 | +0.37% | INR 27.90 | INR 28.05 | INR 26.95 | 116.00K |
| 2026-07-02 | INR 27.25 | -4.89% | INR 29.60 | INR 29.60 | INR 26.55 | 112.80K |
| 2026-07-01 | INR 28.65 | -1.04% | INR 28.80 | INR 29.50 | INR 28.05 | 27.20K |
| 2026-06-30 | INR 28.95 | -1.03% | INR 28.80 | INR 29.60 | INR 28.00 | 68.00K |
| 2026-06-29 | INR 29.25 | -0.51% | INR 29.75 | INR 29.95 | INR 29.00 | 28.00K |
| 2026-06-26 | INR 29.40 | 0.00% | INR 29.40 | INR 29.40 | INR 29.40 | 0 |
| 2026-06-25 | INR 29.40 | -0.68% | INR 30.60 | INR 30.60 | INR 29.00 | 89.60K |
| 2026-06-24 | INR 29.60 | -1.17% | INR 29.50 | INR 31.50 | INR 29.25 | 65.60K |
| 2026-06-23 | INR 29.95 | -0.17% | INR 31.05 | INR 31.05 | INR 29.50 | 80.00K |
| 2026-06-22 | INR 30.00 | +3.09% | INR 29.10 | INR 30.05 | INR 29.10 | 93.60K |
| 2026-06-19 | INR 29.10 | -5.52% | INR 31.00 | INR 31.05 | INR 28.95 | 136.00K |
| 2026-06-18 | INR 30.80 | -2.22% | INR 31.50 | INR 32.00 | INR 30.80 | 24.80K |
| 2026-06-17 | INR 31.50 | +1.61% | INR 32.75 | INR 32.75 | INR 31.00 | 35.20K |
| 2026-06-16 | INR 31.00 | +3.51% | INR 30.85 | INR 32.70 | INR 30.55 | 64.80K |
| 2026-06-15 | INR 29.95 | -0.17% | INR 32.80 | INR 32.80 | INR 29.75 | 148.80K |
| 2026-06-12 | INR 30.00 | +0.17% | INR 30.00 | INR 30.05 | INR 29.30 | 79.20K |
| 2026-06-11 | INR 29.95 | -2.92% | INR 30.90 | INR 31.95 | INR 29.65 | 72.80K |
| 2026-06-10 | INR 30.85 | -3.44% | INR 30.40 | INR 31.40 | INR 30.40 | 21.60K |
| 2026-06-09 | INR 31.95 | +0.63% | INR 30.00 | INR 31.95 | INR 28.60 | 35.20K |
| 2026-06-08 | INR 31.75 | +0.63% | INR 31.55 | INR 32.00 | INR 31.20 | 20.00K |
| 2026-06-05 | INR 31.55 | -3.07% | INR 32.15 | INR 33.00 | INR 31.35 | 24.80K |
| 2026-06-04 | INR 32.55 | -4.26% | INR 33.95 | INR 33.95 | INR 32.00 | 28.00K |
| 2026-06-03 | INR 34.00 | +3.19% | INR 33.85 | INR 34.00 | INR 33.85 | 13.60K |
| 2026-06-02 | INR 32.95 | +2.01% | INR 33.00 | INR 34.95 | INR 32.75 | 28.00K |
| 2026-06-01 | INR 32.30 | 0.00% | INR 32.30 | INR 32.50 | INR 31.40 | 42.40K |
| 2026-05-29 | INR 32.30 | -3.44% | INR 33.65 | INR 33.65 | INR 32.00 | 26.40K |
| 2026-05-28 | INR 33.45 | 0.00% | INR 33.45 | INR 33.45 | INR 33.45 | 0 |