PSPPROJECT.NS - PSP Projects Limited

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 2019524.30549.95524.30549.95549.952,336
Oct 15, 2019535.00550.50535.00543.65543.655,201
Oct 14, 2019544.25558.00544.00548.30548.3010,340
Oct 11, 2019552.95552.95538.05544.25544.259,574
Oct 10, 2019549.95549.95542.00544.50544.507,270
Oct 09, 2019552.70558.00542.80549.90549.9027,667
Oct 07, 2019524.25550.75524.25549.15549.1512,182
Oct 04, 2019542.05549.95538.95544.00544.008,723
Oct 03, 2019540.00556.20540.00545.65545.655,613
Oct 01, 2019571.90571.90551.00551.25551.2511,676
Sep 30, 2019567.00572.00556.50564.75564.7511,239
Sep 27, 2019574.40576.85561.00565.00565.0022,869
Sep 26, 2019545.10574.90545.10570.15570.1550,944
Sep 25, 2019547.50554.75546.50548.40548.4031,772
Sep 24, 2019534.80549.00528.05545.50545.5042,678
Sep 23, 2019534.00534.70510.40531.70531.7032,719
Sep 20, 2019492.50519.70484.95513.35513.3524,456
Sep 19, 2019506.00506.00491.50492.20492.203,321
Sep 18, 2019496.45504.90492.00498.10498.1013,899
Sep 17, 2019513.30513.85487.15492.00492.0014,734
Sep 16, 2019523.05523.05508.25510.65510.653,048
Sep 13, 2019515.05525.00506.25512.10512.1021,399
Sep 12, 2019525.75530.00512.15524.25524.2513,445
Sep 11, 2019524.00524.90512.00517.80517.805,492
Sep 09, 2019516.00526.00516.00521.20521.205,432
Sep 06, 2019513.90529.75513.90521.15521.1529,919
Sep 06, 20195 Dividend
Sep 05, 2019511.75515.00502.00510.60505.605,104
Sep 04, 2019489.90511.30487.10507.80502.8313,684
Sep 03, 2019492.00495.55486.50489.80485.009,505
Aug 30, 2019501.60503.70493.00495.55490.706,447
Aug 29, 2019490.05505.75490.05499.35494.4627,516
Aug 28, 2019507.00510.80494.00495.15490.307,910
Aug 27, 2019500.75518.35500.75509.30504.3116,082
Aug 26, 2019500.20514.90484.90510.05505.0618,398
Aug 23, 2019495.85502.50478.00498.35493.4717,968
Aug 22, 2019512.00512.00485.00496.40491.5420,750
Aug 21, 2019505.20513.30488.00510.90505.9012,936
Aug 20, 2019511.00520.75501.10505.20500.257,626
Aug 19, 2019524.95526.95512.05515.30510.255,922
Aug 16, 2019527.00529.90516.15520.30515.218,246
Aug 14, 2019513.95529.45511.85527.55522.3819,716
Aug 13, 2019496.80517.50474.00514.05509.0225,809
Aug 09, 2019473.05499.95473.05494.85490.0041,046
Aug 08, 2019476.00485.00475.00482.65477.926,196
Aug 07, 2019487.95488.00475.05484.95480.204,210
Aug 06, 2019465.95488.00465.95484.45479.7110,822
Aug 05, 2019479.00484.00464.00471.00466.3920,322
Aug 02, 2019482.25483.55471.05480.40475.708,535
Aug 01, 2019480.05488.30471.55482.85478.129,143
Jul 31, 2019482.70494.00466.15489.95485.1519,760
Jul 30, 2019483.40492.45483.40484.85480.108,024
Jul 29, 2019495.00499.00485.00486.85482.086,804
Jul 26, 2019488.35497.25485.00495.25490.406,214
Jul 25, 2019486.95502.50485.00488.35483.579,038
Jul 24, 2019497.95497.95484.50486.00481.249,571
Jul 23, 2019493.05499.65485.00490.10485.3016,250
Jul 22, 2019513.40513.45491.60493.80488.9628,853
Jul 19, 2019520.50523.00495.00513.40508.3732,886
Jul 18, 2019512.20523.65512.20520.40515.3013,646
Jul 17, 2019523.70527.10515.05520.10515.0126,064
Jul 16, 2019529.15531.95519.95524.20519.0722,398
Jul 15, 2019532.15536.85525.90532.45527.249,859
Jul 12, 2019537.75537.75526.20532.15526.9410,345
Jul 11, 2019540.10546.90532.50537.65532.3912,158
Jul 10, 2019522.80548.55522.80540.00534.7122,411
Jul 09, 2019530.00539.00519.90533.75528.5212,317
Jul 08, 2019549.70549.70525.00533.25528.0332,393
Jul 05, 2019546.00560.00546.00550.00544.6124,338
Jul 04, 2019557.50557.50546.55550.90545.5118,260
Jul 03, 2019547.10556.00547.10550.10544.7121,801
Jul 02, 2019545.20554.00545.20552.35546.9413,289
Jul 01, 2019554.90555.00547.10549.90544.5217,410
Jun 28, 2019522.00557.15522.00549.25543.8766,544
Jun 27, 2019521.20525.00520.00521.85516.7411,000
Jun 26, 2019519.45526.00519.45521.70516.5924,034
Jun 25, 2019510.05524.80510.05520.65515.5510,935
Jun 24, 2019526.90526.90519.75524.75519.6121,512
Jun 21, 2019531.90531.90516.35520.85515.759,532
Jun 20, 2019511.35538.00511.35524.10518.9737,049
Jun 19, 2019523.05527.85516.80520.40515.3014,607
Jun 18, 2019528.00535.45520.00521.05515.9514,231
Jun 17, 2019544.95544.95525.10529.40524.2220,640
Jun 14, 2019532.95544.90531.00540.55535.2624,271
Jun 13, 2019528.35534.25524.00528.50523.3212,840
Jun 12, 2019516.00540.00500.40523.65518.529,136
Jun 11, 2019525.00527.75515.00520.35515.25114,625
Jun 10, 2019541.75541.75520.15524.75519.6124,533
Jun 07, 2019538.35540.00522.00536.80531.5421,340
Jun 06, 2019535.10567.00522.05534.05528.82102,415
Jun 04, 2019527.95532.50521.00527.45522.2920,993
Jun 03, 2019521.30536.00511.00528.45523.2839,701
May 31, 2019511.10528.70511.10521.30516.2047,183
May 30, 2019508.50516.00507.00511.10506.1021,030
May 29, 2019515.35518.00500.00507.95502.9829,299
May 28, 2019519.00519.00504.05509.80504.8136,719
May 27, 2019517.00539.90432.80504.50499.56184,229
May 24, 2019468.00511.90463.10509.20504.21112,492
May 23, 2019469.95481.90461.95466.60462.0368,498
May 22, 2019443.10456.95443.00453.25448.8112,151
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...