PSP Projects Ltd PSPPROJECT
NSE · India · Industrial Services
INR 741.10-25.90 (-3.38%)
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 747.10 | -2.59% | INR 767.00 | INR 770.40 | INR 731.05 | 75.32K |
| 2026-09-30 | INR 767.00 | -2.00% | INR 787.00 | INR 803.90 | INR 763.95 | 62.42K |
| 2026-09-29 | INR 782.65 | +0.46% | INR 778.00 | INR 793.50 | INR 772.10 | 68.86K |
| 2026-09-28 | INR 779.10 | -3.42% | INR 806.65 | INR 806.65 | INR 775.00 | 74.34K |
| 2026-09-25 | INR 806.65 | +0.50% | INR 802.60 | INR 815.90 | INR 794.55 | 46.12K |
| 2026-09-24 | INR 802.60 | -3.60% | INR 829.90 | INR 829.90 | INR 800.00 | 85.40K |
| 2026-09-23 | INR 832.55 | +0.46% | INR 834.00 | INR 848.25 | INR 827.10 | 139.70K |
| 2026-09-22 | INR 828.70 | +1.04% | INR 828.95 | INR 855.60 | INR 821.25 | 54.86K |
| 2026-09-21 | INR 820.15 | +1.24% | INR 806.90 | INR 839.60 | INR 805.55 | 54.26K |
| 2026-09-18 | INR 810.10 | -0.26% | INR 819.20 | INR 820.00 | INR 799.00 | 59.16K |
| 2026-09-17 | INR 812.20 | -0.19% | INR 804.40 | INR 849.20 | INR 804.40 | 49.62K |
| 2026-09-16 | INR 813.75 | -0.92% | INR 825.40 | INR 829.00 | INR 796.75 | 37.93K |
| 2026-09-15 | INR 821.30 | -2.97% | INR 850.00 | INR 854.85 | INR 813.00 | 58.32K |
| 2026-09-14 | INR 846.40 | 0.00% | INR 846.40 | INR 846.40 | INR 846.40 | 0 |
| 2026-09-11 | INR 846.40 | -2.16% | INR 865.00 | INR 865.00 | INR 840.20 | 52.80K |
| 2026-09-10 | INR 865.05 | -1.69% | INR 874.10 | INR 882.70 | INR 864.00 | 17.19K |
| 2026-09-09 | INR 879.95 | +0.52% | INR 865.40 | INR 896.00 | INR 865.40 | 48.82K |
| 2026-09-08 | INR 875.40 | +0.73% | INR 870.00 | INR 886.45 | INR 858.85 | 37.41K |
| 2026-09-07 | INR 869.05 | -0.74% | INR 883.20 | INR 883.75 | INR 865.00 | 30.35K |
| 2026-09-04 | INR 875.50 | +1.57% | INR 868.00 | INR 887.90 | INR 862.00 | 51.38K |
| 2026-09-03 | INR 861.95 | +0.46% | INR 865.00 | INR 877.75 | INR 856.00 | 27.03K |
| 2026-09-02 | INR 858.00 | -1.89% | INR 867.00 | INR 887.90 | INR 848.70 | 79.01K |
| 2026-09-01 | INR 874.50 | -0.25% | INR 879.70 | INR 895.00 | INR 866.10 | 40.89K |
| 2026-08-31 | INR 876.70 | -1.38% | INR 889.00 | INR 898.80 | INR 873.60 | 31.47K |
| 2026-08-28 | INR 889.00 | -1.35% | INR 903.00 | INR 903.25 | INR 885.00 | 29.02K |
| 2026-08-27 | INR 901.20 | -0.38% | INR 909.20 | INR 911.60 | INR 898.00 | 23.26K |
| 2026-08-26 | INR 904.65 | -0.49% | INR 910.20 | INR 921.00 | INR 900.15 | 23.71K |
| 2026-08-25 | INR 909.10 | -0.05% | INR 909.60 | INR 918.90 | INR 900.00 | 28.54K |
| 2026-08-24 | INR 909.55 | -0.26% | INR 911.95 | INR 929.45 | INR 906.45 | 34.35K |
| 2026-08-21 | INR 911.95 | -1.23% | INR 921.90 | INR 936.00 | INR 910.00 | 25.05K |
| 2026-08-20 | INR 923.35 | +0.49% | INR 919.95 | INR 937.45 | INR 917.40 | 44.55K |
| 2026-08-19 | INR 918.85 | -2.49% | INR 943.00 | INR 943.15 | INR 913.10 | 62.66K |
| 2026-08-18 | INR 942.35 | -0.49% | INR 946.00 | INR 960.30 | INR 937.70 | 50.92K |
| 2026-08-17 | INR 947.00 | +2.67% | INR 929.80 | INR 951.80 | INR 915.00 | 54.98K |
| 2026-08-14 | INR 922.40 | +0.39% | INR 918.00 | INR 936.05 | INR 906.10 | 50.64K |
| 2026-08-13 | INR 918.85 | +1.19% | INR 903.00 | INR 947.80 | INR 898.10 | 120.34K |
| 2026-08-12 | INR 908.00 | -2.84% | INR 941.35 | INR 942.20 | INR 903.10 | 63.24K |
| 2026-08-11 | INR 934.50 | -1.21% | INR 953.80 | INR 953.80 | INR 931.00 | 41.69K |
| 2026-08-10 | INR 945.90 | -1.77% | INR 962.95 | INR 970.00 | INR 931.10 | 59.75K |
| 2026-08-07 | INR 962.95 | -1.13% | INR 962.80 | INR 971.90 | INR 955.00 | 64.10K |
| 2026-08-06 | INR 973.95 | +3.09% | INR 945.50 | INR 980.00 | INR 932.40 | 81.09K |
| 2026-08-05 | INR 944.75 | +1.08% | INR 944.70 | INR 954.25 | INR 935.00 | 57.82K |
| 2026-08-04 | INR 934.70 | -1.56% | INR 951.00 | INR 965.00 | INR 930.00 | 85.36K |
| 2026-08-03 | INR 949.55 | -2.91% | INR 990.00 | INR 990.00 | INR 939.90 | 147.02K |
| 2026-07-31 | INR 978.00 | +2.83% | INR 959.50 | INR 987.50 | INR 948.30 | 150.91K |
| 2026-07-30 | INR 951.10 | -7.09% | INR 1,017.00 | INR 1,042.40 | INR 931.30 | 733.35K |
| 2026-07-29 | INR 1,023.70 | +0.17% | INR 1,025.00 | INR 1,040.00 | INR 1,014.60 | 86.07K |
| 2026-07-28 | INR 1,022.00 | -3.21% | INR 1,050.50 | INR 1,055.80 | INR 1,012.30 | 35.02K |
| 2026-07-27 | INR 1,055.90 | +2.40% | INR 1,039.00 | INR 1,065.40 | INR 1,029.30 | 79.17K |
| 2026-07-24 | INR 1,031.20 | +4.44% | INR 972.60 | INR 1,039.90 | INR 972.60 | 126.10K |
| 2026-07-23 | INR 987.40 | -6.51% | INR 1,050.50 | INR 1,066.40 | INR 984.10 | 149.01K |
| 2026-07-22 | INR 1,056.20 | -1.97% | INR 1,079.60 | INR 1,081.30 | INR 1,051.10 | 38.31K |
| 2026-07-21 | INR 1,077.40 | +0.48% | INR 1,071.00 | INR 1,088.80 | INR 1,063.40 | 59.77K |
| 2026-07-20 | INR 1,072.30 | +2.48% | INR 1,040.00 | INR 1,086.70 | INR 1,036.10 | 76.90K |
| 2026-07-17 | INR 1,046.30 | -2.31% | INR 1,071.00 | INR 1,077.20 | INR 1,034.20 | 49.00K |
| 2026-07-16 | INR 1,071.00 | -0.96% | INR 1,084.00 | INR 1,094.10 | INR 1,063.30 | 52.86K |
| 2026-07-15 | INR 1,081.40 | +1.12% | INR 1,074.70 | INR 1,104.90 | INR 1,059.20 | 170.52K |
| 2026-07-14 | INR 1,069.40 | +0.32% | INR 1,071.20 | INR 1,108.50 | INR 1,062.90 | 153.75K |
| 2026-07-13 | INR 1,066.00 | -0.30% | INR 1,059.00 | INR 1,082.90 | INR 1,051.80 | 62.80K |
| 2026-07-10 | INR 1,069.20 | -0.05% | INR 1,070.00 | INR 1,091.70 | INR 1,065.50 | 56.07K |
| 2026-07-09 | INR 1,069.70 | +2.93% | INR 1,048.70 | INR 1,094.50 | INR 1,040.10 | 132.09K |
| 2026-07-08 | INR 1,039.30 | -2.99% | INR 1,062.20 | INR 1,089.90 | INR 1,024.00 | 149.17K |
| 2026-07-07 | INR 1,071.30 | -2.52% | INR 1,105.00 | INR 1,119.90 | INR 1,055.20 | 191.50K |
| 2026-07-06 | INR 1,099.00 | +7.14% | INR 1,034.90 | INR 1,143.00 | INR 1,030.00 | 894.32K |
| 2026-07-03 | INR 1,025.80 | -0.83% | INR 1,042.00 | INR 1,042.00 | INR 1,010.00 | 59.89K |
| 2026-07-02 | INR 1,034.40 | +0.04% | INR 1,040.00 | INR 1,050.60 | INR 1,024.60 | 102.22K |
| 2026-07-01 | INR 1,034.00 | +3.32% | INR 1,009.90 | INR 1,044.00 | INR 992.00 | 238.45K |
| 2026-06-30 | INR 1,000.80 | +2.24% | INR 974.40 | INR 1,010.00 | INR 967.80 | 98.38K |
| 2026-06-29 | INR 978.85 | -0.96% | INR 995.00 | INR 995.00 | INR 968.10 | 48.20K |
| 2026-06-26 | INR 988.30 | 0.00% | INR 988.30 | INR 988.30 | INR 988.30 | 0 |
| 2026-06-25 | INR 988.30 | -1.10% | INR 1,004.95 | INR 1,014.25 | INR 982.50 | 124.38K |
| 2026-06-24 | INR 999.25 | +3.87% | INR 962.00 | INR 1,013.00 | INR 960.05 | 295.73K |
| 2026-06-23 | INR 962.05 | -0.26% | INR 976.95 | INR 990.00 | INR 958.20 | 160.40K |
| 2026-06-22 | INR 964.55 | -0.47% | INR 979.95 | INR 996.00 | INR 951.00 | 116.46K |
| 2026-06-19 | INR 969.10 | +6.36% | INR 912.65 | INR 987.00 | INR 893.30 | 474.69K |
| 2026-06-18 | INR 911.15 | +0.41% | INR 906.70 | INR 927.00 | INR 904.10 | 59.96K |
| 2026-06-17 | INR 907.45 | -0.04% | INR 915.00 | INR 923.95 | INR 902.10 | 62.98K |
| 2026-06-16 | INR 907.80 | -1.47% | INR 921.00 | INR 925.75 | INR 900.20 | 62.82K |
| 2026-06-15 | INR 921.35 | +0.45% | INR 928.95 | INR 937.05 | INR 908.35 | 114.49K |
| 2026-06-12 | INR 917.20 | +4.48% | INR 893.00 | INR 923.90 | INR 889.00 | 161.39K |
| 2026-06-11 | INR 877.90 | -1.15% | INR 886.45 | INR 919.75 | INR 873.35 | 118.28K |
| 2026-06-10 | INR 888.10 | -3.23% | INR 922.30 | INR 940.00 | INR 882.80 | 228.60K |
| 2026-06-09 | INR 917.70 | +7.64% | INR 862.00 | INR 925.00 | INR 858.05 | 451.88K |
| 2026-06-08 | INR 852.60 | -2.39% | INR 865.50 | INR 888.00 | INR 837.05 | 74.74K |
| 2026-06-05 | INR 873.45 | -2.80% | INR 907.95 | INR 908.90 | INR 863.55 | 136.99K |
| 2026-06-04 | INR 898.65 | +9.58% | INR 821.00 | INR 960.00 | INR 818.30 | 793.30K |
| 2026-06-03 | INR 820.05 | -2.68% | INR 849.70 | INR 852.40 | INR 808.05 | 189.43K |
| 2026-06-02 | INR 842.65 | +0.33% | INR 838.00 | INR 860.50 | INR 831.00 | 70.58K |
| 2026-06-01 | INR 839.85 | -1.74% | INR 873.25 | INR 883.75 | INR 831.00 | 170.53K |
| 2026-05-29 | INR 854.70 | -1.74% | INR 872.45 | INR 874.15 | INR 845.65 | 98.76K |