Advertisement
Advertisement
PSP Projects Limited (PSPPROJECT.NS)
NSE - NSE Real Time Price. Currency in INR
Follow
At close: 03:29PM IST
Advertisement
Advertisement
Time Period:
Feb 02, 2022 - Feb 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 02, 2023 | 687.00 | 704.10 | 683.15 | 689.00 | 689.00 | 51,074 |
| Feb 01, 2023 | 712.00 | 719.80 | 675.05 | 686.40 | 686.40 | 78,160 |
| Jan 31, 2023 | 705.65 | 712.00 | 696.25 | 707.05 | 707.05 | 72,415 |
| Jan 30, 2023 | 677.00 | 707.00 | 677.00 | 701.35 | 701.35 | 109,935 |
| Jan 27, 2023 | 700.65 | 704.65 | 678.30 | 683.40 | 683.40 | 96,282 |
| Jan 25, 2023 | 703.95 | 712.35 | 688.00 | 697.15 | 697.15 | 93,246 |
| Jan 24, 2023 | 726.30 | 727.95 | 697.00 | 702.45 | 702.45 | 80,080 |
| Jan 23, 2023 | 724.00 | 732.50 | 715.90 | 720.95 | 720.95 | 151,416 |
| Jan 20, 2023 | 694.45 | 725.00 | 690.45 | 719.60 | 719.60 | 465,556 |
| Jan 19, 2023 | 689.00 | 700.50 | 681.00 | 691.40 | 691.40 | 205,391 |
| Jan 18, 2023 | 716.00 | 719.60 | 676.00 | 698.30 | 698.30 | 849,031 |
| Jan 17, 2023 | 723.90 | 724.15 | 711.10 | 714.05 | 714.05 | 69,035 |
| Jan 16, 2023 | 715.80 | 727.50 | 714.70 | 721.40 | 721.40 | 84,949 |
| Jan 13, 2023 | 716.40 | 720.50 | 710.00 | 713.30 | 713.30 | 87,095 |
| Jan 12, 2023 | 716.05 | 724.60 | 703.35 | 716.40 | 716.40 | 208,731 |
| Jan 11, 2023 | 738.50 | 746.15 | 711.05 | 714.80 | 714.80 | 223,844 |
| Jan 10, 2023 | 766.90 | 769.90 | 731.15 | 735.10 | 735.10 | 306,198 |
| Jan 09, 2023 | 756.90 | 774.05 | 752.05 | 769.15 | 769.15 | 317,043 |
| Jan 06, 2023 | 750.30 | 776.00 | 735.00 | 742.35 | 742.35 | 675,522 |
| Jan 05, 2023 | 747.00 | 757.00 | 734.60 | 750.30 | 750.30 | 462,573 |
| Jan 04, 2023 | 715.65 | 749.10 | 710.00 | 740.75 | 740.75 | 536,752 |
| Jan 03, 2023 | 744.00 | 747.55 | 710.10 | 716.35 | 716.35 | 704,309 |
| Jan 02, 2023 | 702.30 | 717.90 | 700.00 | 707.55 | 707.55 | 96,811 |
| Dec 30, 2022 | 691.95 | 713.05 | 684.95 | 700.30 | 700.30 | 165,338 |
| Dec 29, 2022 | 695.40 | 698.00 | 674.85 | 689.25 | 689.25 | 144,939 |
| Dec 28, 2022 | 684.70 | 699.95 | 672.95 | 692.45 | 692.45 | 158,713 |
| Dec 27, 2022 | 676.00 | 684.90 | 666.45 | 681.20 | 681.20 | 96,547 |
| Dec 26, 2022 | 655.00 | 679.80 | 644.15 | 671.30 | 671.30 | 152,264 |
| Dec 23, 2022 | 688.95 | 688.95 | 641.35 | 651.65 | 651.65 | 288,007 |
| Dec 22, 2022 | 694.15 | 699.00 | 665.20 | 689.95 | 689.95 | 289,086 |
| Dec 21, 2022 | 719.00 | 734.20 | 677.00 | 684.55 | 684.55 | 435,209 |
| Dec 20, 2022 | 679.75 | 746.65 | 678.00 | 716.50 | 716.50 | 2,594,997 |
| Dec 19, 2022 | 678.00 | 690.60 | 671.00 | 677.10 | 677.10 | 102,281 |
| Dec 16, 2022 | 680.00 | 698.95 | 669.05 | 677.00 | 677.00 | 194,097 |
| Dec 15, 2022 | 695.60 | 702.80 | 670.25 | 676.50 | 676.50 | 156,132 |
| Dec 14, 2022 | 704.30 | 706.95 | 677.70 | 688.75 | 688.75 | 292,378 |
| Dec 13, 2022 | 715.00 | 724.65 | 700.35 | 704.30 | 704.30 | 672,930 |
| Dec 12, 2022 | 670.00 | 718.00 | 666.10 | 707.30 | 707.30 | 2,184,998 |
| Dec 09, 2022 | 641.00 | 672.00 | 635.05 | 661.85 | 661.85 | 450,790 |
| Dec 08, 2022 | 646.00 | 653.80 | 640.00 | 643.50 | 643.50 | 91,164 |
| Dec 07, 2022 | 635.35 | 647.30 | 635.35 | 642.20 | 642.20 | 95,793 |
| Dec 06, 2022 | 633.45 | 649.00 | 631.80 | 634.55 | 634.55 | 101,394 |
| Dec 05, 2022 | 634.50 | 650.00 | 630.05 | 634.90 | 634.90 | 127,798 |
| Dec 02, 2022 | 640.00 | 642.00 | 629.25 | 636.85 | 636.85 | 40,814 |
| Dec 01, 2022 | 642.30 | 643.95 | 633.00 | 637.80 | 637.80 | 55,161 |
| Nov 30, 2022 | 634.45 | 644.50 | 631.60 | 639.45 | 639.45 | 76,024 |
| Nov 29, 2022 | 628.00 | 648.00 | 626.15 | 631.50 | 631.50 | 186,439 |
| Nov 28, 2022 | 631.85 | 631.85 | 621.35 | 626.20 | 626.20 | 44,996 |
| Nov 25, 2022 | 640.00 | 642.15 | 626.00 | 628.70 | 628.70 | 42,617 |
| Nov 24, 2022 | 628.50 | 643.00 | 625.00 | 633.80 | 633.80 | 118,130 |
| Nov 23, 2022 | 624.00 | 630.00 | 623.20 | 625.35 | 625.35 | 24,441 |
| Nov 22, 2022 | 629.00 | 629.90 | 618.00 | 625.65 | 625.65 | 48,353 |
| Nov 21, 2022 | 628.00 | 630.00 | 617.70 | 626.10 | 626.10 | 68,341 |
| Nov 18, 2022 | 629.90 | 629.90 | 617.05 | 624.85 | 624.85 | 95,773 |
| Nov 17, 2022 | 633.00 | 633.00 | 620.00 | 626.80 | 626.80 | 56,649 |
| Nov 16, 2022 | 623.20 | 634.00 | 622.85 | 631.30 | 631.30 | 73,843 |
| Nov 15, 2022 | 622.00 | 631.00 | 618.15 | 629.50 | 629.50 | 42,771 |
| Nov 14, 2022 | 631.60 | 633.30 | 615.85 | 622.65 | 622.65 | 98,701 |
| Nov 11, 2022 | 634.00 | 639.00 | 625.05 | 628.45 | 628.45 | 105,683 |
| Nov 10, 2022 | 621.00 | 634.85 | 617.25 | 625.10 | 625.10 | 201,773 |
| Nov 09, 2022 | 618.30 | 631.95 | 616.00 | 622.65 | 622.65 | 180,542 |
| Nov 07, 2022 | 616.85 | 616.85 | 597.75 | 611.20 | 611.20 | 127,801 |
| Nov 04, 2022 | 598.00 | 616.00 | 595.05 | 613.35 | 613.35 | 183,698 |
| Nov 03, 2022 | 596.20 | 600.80 | 590.95 | 595.60 | 595.60 | 61,336 |
| Nov 02, 2022 | 592.30 | 606.95 | 587.50 | 596.20 | 596.20 | 148,415 |
| Nov 01, 2022 | 595.00 | 596.85 | 582.70 | 594.45 | 594.45 | 131,520 |
| Oct 31, 2022 | 566.35 | 594.40 | 562.65 | 589.50 | 589.50 | 181,149 |
| Oct 28, 2022 | 573.00 | 581.95 | 560.00 | 564.20 | 564.20 | 205,824 |
| Oct 27, 2022 | 568.15 | 579.80 | 568.15 | 572.75 | 572.75 | 49,718 |
| Oct 25, 2022 | 579.75 | 579.80 | 565.00 | 568.15 | 568.15 | 151,653 |
| Oct 24, 2022 | 579.80 | 583.70 | 577.25 | 578.95 | 578.95 | 28,262 |
| Oct 21, 2022 | 589.60 | 589.60 | 570.00 | 578.00 | 578.00 | 168,641 |
| Oct 20, 2022 | 584.00 | 590.00 | 581.10 | 585.10 | 585.10 | 145,772 |
| Oct 19, 2022 | 580.00 | 592.80 | 575.10 | 584.85 | 584.85 | 427,025 |
| Oct 18, 2022 | 645.05 | 657.25 | 564.00 | 571.45 | 571.45 | 1,223,265 |
| Oct 17, 2022 | 631.10 | 646.35 | 630.50 | 641.30 | 641.30 | 85,739 |
| Oct 14, 2022 | 640.15 | 661.85 | 631.55 | 636.30 | 636.30 | 278,994 |
| Oct 13, 2022 | 647.50 | 647.50 | 628.00 | 634.65 | 634.65 | 110,846 |
| Oct 12, 2022 | 649.85 | 653.85 | 628.50 | 645.05 | 645.05 | 123,345 |
| Oct 11, 2022 | 669.90 | 669.90 | 642.65 | 649.45 | 649.45 | 134,025 |
| Oct 10, 2022 | 660.00 | 673.95 | 650.60 | 666.10 | 666.10 | 223,965 |
| Oct 07, 2022 | 647.85 | 669.40 | 639.40 | 666.25 | 666.25 | 279,285 |
| Oct 06, 2022 | 657.00 | 657.00 | 643.50 | 646.05 | 646.05 | 125,503 |
| Oct 04, 2022 | 632.05 | 656.45 | 632.05 | 649.70 | 649.70 | 218,295 |
| Oct 03, 2022 | 638.00 | 653.35 | 619.35 | 624.15 | 624.15 | 176,996 |
| Sep 30, 2022 | 639.00 | 645.80 | 623.15 | 642.15 | 642.15 | 107,940 |
| Sep 29, 2022 | 621.85 | 640.80 | 617.00 | 636.50 | 636.50 | 135,343 |
| Sep 28, 2022 | 630.00 | 635.05 | 610.50 | 614.95 | 614.95 | 220,265 |
| Sep 27, 2022 | 600.00 | 643.70 | 586.75 | 631.35 | 631.35 | 271,278 |
| Sep 26, 2022 | 635.35 | 635.35 | 595.40 | 598.90 | 598.90 | 298,204 |
| Sep 23, 2022 | 657.45 | 657.45 | 635.00 | 640.10 | 640.10 | 209,085 |
| Sep 22, 2022 | 657.00 | 662.50 | 641.20 | 646.30 | 646.30 | 161,744 |
| Sep 21, 2022 | 642.00 | 684.00 | 640.05 | 661.40 | 661.40 | 823,095 |
| Sep 20, 2022 | 645.80 | 649.15 | 634.05 | 640.70 | 640.70 | 126,508 |
| Sep 19, 2022 | 646.90 | 651.80 | 627.65 | 639.00 | 639.00 | 332,012 |
| Sep 19, 2022 | 5 Dividend | |||||
| Sep 16, 2022 | 647.40 | 662.95 | 632.00 | 642.35 | 637.35 | 321,015 |
| Sep 15, 2022 | 648.90 | 673.90 | 641.00 | 644.90 | 639.88 | 480,019 |
| Sep 14, 2022 | 615.70 | 651.55 | 615.10 | 642.00 | 637.00 | 742,945 |
| Sep 13, 2022 | 596.00 | 625.00 | 596.00 | 621.80 | 616.96 | 506,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
