PSPPROJECT.NS - PSP Projects Limited
NSE - NSE Real Time Price. Currency in INR
Show:
Historical Prices
Frequency:
Daily
Currency in INR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 16, 2019 | 524.30 | 549.95 | 524.30 | 549.95 | 549.95 | 2,336 |
| Oct 15, 2019 | 535.00 | 550.50 | 535.00 | 543.65 | 543.65 | 5,201 |
| Oct 14, 2019 | 544.25 | 558.00 | 544.00 | 548.30 | 548.30 | 10,340 |
| Oct 11, 2019 | 552.95 | 552.95 | 538.05 | 544.25 | 544.25 | 9,574 |
| Oct 10, 2019 | 549.95 | 549.95 | 542.00 | 544.50 | 544.50 | 7,270 |
| Oct 09, 2019 | 552.70 | 558.00 | 542.80 | 549.90 | 549.90 | 27,667 |
| Oct 07, 2019 | 524.25 | 550.75 | 524.25 | 549.15 | 549.15 | 12,182 |
| Oct 04, 2019 | 542.05 | 549.95 | 538.95 | 544.00 | 544.00 | 8,723 |
| Oct 03, 2019 | 540.00 | 556.20 | 540.00 | 545.65 | 545.65 | 5,613 |
| Oct 01, 2019 | 571.90 | 571.90 | 551.00 | 551.25 | 551.25 | 11,676 |
| Sep 30, 2019 | 567.00 | 572.00 | 556.50 | 564.75 | 564.75 | 11,239 |
| Sep 27, 2019 | 574.40 | 576.85 | 561.00 | 565.00 | 565.00 | 22,869 |
| Sep 26, 2019 | 545.10 | 574.90 | 545.10 | 570.15 | 570.15 | 50,944 |
| Sep 25, 2019 | 547.50 | 554.75 | 546.50 | 548.40 | 548.40 | 31,772 |
| Sep 24, 2019 | 534.80 | 549.00 | 528.05 | 545.50 | 545.50 | 42,678 |
| Sep 23, 2019 | 534.00 | 534.70 | 510.40 | 531.70 | 531.70 | 32,719 |
| Sep 20, 2019 | 492.50 | 519.70 | 484.95 | 513.35 | 513.35 | 24,456 |
| Sep 19, 2019 | 506.00 | 506.00 | 491.50 | 492.20 | 492.20 | 3,321 |
| Sep 18, 2019 | 496.45 | 504.90 | 492.00 | 498.10 | 498.10 | 13,899 |
| Sep 17, 2019 | 513.30 | 513.85 | 487.15 | 492.00 | 492.00 | 14,734 |
| Sep 16, 2019 | 523.05 | 523.05 | 508.25 | 510.65 | 510.65 | 3,048 |
| Sep 13, 2019 | 515.05 | 525.00 | 506.25 | 512.10 | 512.10 | 21,399 |
| Sep 12, 2019 | 525.75 | 530.00 | 512.15 | 524.25 | 524.25 | 13,445 |
| Sep 11, 2019 | 524.00 | 524.90 | 512.00 | 517.80 | 517.80 | 5,492 |
| Sep 09, 2019 | 516.00 | 526.00 | 516.00 | 521.20 | 521.20 | 5,432 |
| Sep 06, 2019 | 513.90 | 529.75 | 513.90 | 521.15 | 521.15 | 29,919 |
| Sep 06, 2019 | 5 Dividend | |||||
| Sep 05, 2019 | 511.75 | 515.00 | 502.00 | 510.60 | 505.60 | 5,104 |
| Sep 04, 2019 | 489.90 | 511.30 | 487.10 | 507.80 | 502.83 | 13,684 |
| Sep 03, 2019 | 492.00 | 495.55 | 486.50 | 489.80 | 485.00 | 9,505 |
| Aug 30, 2019 | 501.60 | 503.70 | 493.00 | 495.55 | 490.70 | 6,447 |
| Aug 29, 2019 | 490.05 | 505.75 | 490.05 | 499.35 | 494.46 | 27,516 |
| Aug 28, 2019 | 507.00 | 510.80 | 494.00 | 495.15 | 490.30 | 7,910 |
| Aug 27, 2019 | 500.75 | 518.35 | 500.75 | 509.30 | 504.31 | 16,082 |
| Aug 26, 2019 | 500.20 | 514.90 | 484.90 | 510.05 | 505.06 | 18,398 |
| Aug 23, 2019 | 495.85 | 502.50 | 478.00 | 498.35 | 493.47 | 17,968 |
| Aug 22, 2019 | 512.00 | 512.00 | 485.00 | 496.40 | 491.54 | 20,750 |
| Aug 21, 2019 | 505.20 | 513.30 | 488.00 | 510.90 | 505.90 | 12,936 |
| Aug 20, 2019 | 511.00 | 520.75 | 501.10 | 505.20 | 500.25 | 7,626 |
| Aug 19, 2019 | 524.95 | 526.95 | 512.05 | 515.30 | 510.25 | 5,922 |
| Aug 16, 2019 | 527.00 | 529.90 | 516.15 | 520.30 | 515.21 | 8,246 |
| Aug 14, 2019 | 513.95 | 529.45 | 511.85 | 527.55 | 522.38 | 19,716 |
| Aug 13, 2019 | 496.80 | 517.50 | 474.00 | 514.05 | 509.02 | 25,809 |
| Aug 09, 2019 | 473.05 | 499.95 | 473.05 | 494.85 | 490.00 | 41,046 |
| Aug 08, 2019 | 476.00 | 485.00 | 475.00 | 482.65 | 477.92 | 6,196 |
| Aug 07, 2019 | 487.95 | 488.00 | 475.05 | 484.95 | 480.20 | 4,210 |
| Aug 06, 2019 | 465.95 | 488.00 | 465.95 | 484.45 | 479.71 | 10,822 |
| Aug 05, 2019 | 479.00 | 484.00 | 464.00 | 471.00 | 466.39 | 20,322 |
| Aug 02, 2019 | 482.25 | 483.55 | 471.05 | 480.40 | 475.70 | 8,535 |
| Aug 01, 2019 | 480.05 | 488.30 | 471.55 | 482.85 | 478.12 | 9,143 |
| Jul 31, 2019 | 482.70 | 494.00 | 466.15 | 489.95 | 485.15 | 19,760 |
| Jul 30, 2019 | 483.40 | 492.45 | 483.40 | 484.85 | 480.10 | 8,024 |
| Jul 29, 2019 | 495.00 | 499.00 | 485.00 | 486.85 | 482.08 | 6,804 |
| Jul 26, 2019 | 488.35 | 497.25 | 485.00 | 495.25 | 490.40 | 6,214 |
| Jul 25, 2019 | 486.95 | 502.50 | 485.00 | 488.35 | 483.57 | 9,038 |
| Jul 24, 2019 | 497.95 | 497.95 | 484.50 | 486.00 | 481.24 | 9,571 |
| Jul 23, 2019 | 493.05 | 499.65 | 485.00 | 490.10 | 485.30 | 16,250 |
| Jul 22, 2019 | 513.40 | 513.45 | 491.60 | 493.80 | 488.96 | 28,853 |
| Jul 19, 2019 | 520.50 | 523.00 | 495.00 | 513.40 | 508.37 | 32,886 |
| Jul 18, 2019 | 512.20 | 523.65 | 512.20 | 520.40 | 515.30 | 13,646 |
| Jul 17, 2019 | 523.70 | 527.10 | 515.05 | 520.10 | 515.01 | 26,064 |
| Jul 16, 2019 | 529.15 | 531.95 | 519.95 | 524.20 | 519.07 | 22,398 |
| Jul 15, 2019 | 532.15 | 536.85 | 525.90 | 532.45 | 527.24 | 9,859 |
| Jul 12, 2019 | 537.75 | 537.75 | 526.20 | 532.15 | 526.94 | 10,345 |
| Jul 11, 2019 | 540.10 | 546.90 | 532.50 | 537.65 | 532.39 | 12,158 |
| Jul 10, 2019 | 522.80 | 548.55 | 522.80 | 540.00 | 534.71 | 22,411 |
| Jul 09, 2019 | 530.00 | 539.00 | 519.90 | 533.75 | 528.52 | 12,317 |
| Jul 08, 2019 | 549.70 | 549.70 | 525.00 | 533.25 | 528.03 | 32,393 |
| Jul 05, 2019 | 546.00 | 560.00 | 546.00 | 550.00 | 544.61 | 24,338 |
| Jul 04, 2019 | 557.50 | 557.50 | 546.55 | 550.90 | 545.51 | 18,260 |
| Jul 03, 2019 | 547.10 | 556.00 | 547.10 | 550.10 | 544.71 | 21,801 |
| Jul 02, 2019 | 545.20 | 554.00 | 545.20 | 552.35 | 546.94 | 13,289 |
| Jul 01, 2019 | 554.90 | 555.00 | 547.10 | 549.90 | 544.52 | 17,410 |
| Jun 28, 2019 | 522.00 | 557.15 | 522.00 | 549.25 | 543.87 | 66,544 |
| Jun 27, 2019 | 521.20 | 525.00 | 520.00 | 521.85 | 516.74 | 11,000 |
| Jun 26, 2019 | 519.45 | 526.00 | 519.45 | 521.70 | 516.59 | 24,034 |
| Jun 25, 2019 | 510.05 | 524.80 | 510.05 | 520.65 | 515.55 | 10,935 |
| Jun 24, 2019 | 526.90 | 526.90 | 519.75 | 524.75 | 519.61 | 21,512 |
| Jun 21, 2019 | 531.90 | 531.90 | 516.35 | 520.85 | 515.75 | 9,532 |
| Jun 20, 2019 | 511.35 | 538.00 | 511.35 | 524.10 | 518.97 | 37,049 |
| Jun 19, 2019 | 523.05 | 527.85 | 516.80 | 520.40 | 515.30 | 14,607 |
| Jun 18, 2019 | 528.00 | 535.45 | 520.00 | 521.05 | 515.95 | 14,231 |
| Jun 17, 2019 | 544.95 | 544.95 | 525.10 | 529.40 | 524.22 | 20,640 |
| Jun 14, 2019 | 532.95 | 544.90 | 531.00 | 540.55 | 535.26 | 24,271 |
| Jun 13, 2019 | 528.35 | 534.25 | 524.00 | 528.50 | 523.32 | 12,840 |
| Jun 12, 2019 | 516.00 | 540.00 | 500.40 | 523.65 | 518.52 | 9,136 |
| Jun 11, 2019 | 525.00 | 527.75 | 515.00 | 520.35 | 515.25 | 114,625 |
| Jun 10, 2019 | 541.75 | 541.75 | 520.15 | 524.75 | 519.61 | 24,533 |
| Jun 07, 2019 | 538.35 | 540.00 | 522.00 | 536.80 | 531.54 | 21,340 |
| Jun 06, 2019 | 535.10 | 567.00 | 522.05 | 534.05 | 528.82 | 102,415 |
| Jun 04, 2019 | 527.95 | 532.50 | 521.00 | 527.45 | 522.29 | 20,993 |
| Jun 03, 2019 | 521.30 | 536.00 | 511.00 | 528.45 | 523.28 | 39,701 |
| May 31, 2019 | 511.10 | 528.70 | 511.10 | 521.30 | 516.20 | 47,183 |
| May 30, 2019 | 508.50 | 516.00 | 507.00 | 511.10 | 506.10 | 21,030 |
| May 29, 2019 | 515.35 | 518.00 | 500.00 | 507.95 | 502.98 | 29,299 |
| May 28, 2019 | 519.00 | 519.00 | 504.05 | 509.80 | 504.81 | 36,719 |
| May 27, 2019 | 517.00 | 539.90 | 432.80 | 504.50 | 499.56 | 184,229 |
| May 24, 2019 | 468.00 | 511.90 | 463.10 | 509.20 | 504.21 | 112,492 |
| May 23, 2019 | 469.95 | 481.90 | 461.95 | 466.60 | 462.03 | 68,498 |
| May 22, 2019 | 443.10 | 456.95 | 443.00 | 453.25 | 448.81 | 12,151 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...