Advertisement
Advertisement
U.S. markets close in 6 hours 2 minutes
Advertisement
Advertisement
Advertisement
Advertisement

PSP Projects Limited (PSPPROJECT.NS)

NSE - NSE Real Time Price. Currency in INR
689.00+2.60 (+0.38%)
At close: 03:29PM IST
Advertisement
Advertisement
Time Period:
Feb 02, 2022 - Feb 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 02, 2023687.00704.10683.15689.00689.0051,074
Feb 01, 2023712.00719.80675.05686.40686.4078,160
Jan 31, 2023705.65712.00696.25707.05707.0572,415
Jan 30, 2023677.00707.00677.00701.35701.35109,935
Jan 27, 2023700.65704.65678.30683.40683.4096,282
Jan 25, 2023703.95712.35688.00697.15697.1593,246
Jan 24, 2023726.30727.95697.00702.45702.4580,080
Jan 23, 2023724.00732.50715.90720.95720.95151,416
Jan 20, 2023694.45725.00690.45719.60719.60465,556
Jan 19, 2023689.00700.50681.00691.40691.40205,391
Jan 18, 2023716.00719.60676.00698.30698.30849,031
Jan 17, 2023723.90724.15711.10714.05714.0569,035
Jan 16, 2023715.80727.50714.70721.40721.4084,949
Jan 13, 2023716.40720.50710.00713.30713.3087,095
Jan 12, 2023716.05724.60703.35716.40716.40208,731
Jan 11, 2023738.50746.15711.05714.80714.80223,844
Jan 10, 2023766.90769.90731.15735.10735.10306,198
Jan 09, 2023756.90774.05752.05769.15769.15317,043
Jan 06, 2023750.30776.00735.00742.35742.35675,522
Jan 05, 2023747.00757.00734.60750.30750.30462,573
Jan 04, 2023715.65749.10710.00740.75740.75536,752
Jan 03, 2023744.00747.55710.10716.35716.35704,309
Jan 02, 2023702.30717.90700.00707.55707.5596,811
Dec 30, 2022691.95713.05684.95700.30700.30165,338
Dec 29, 2022695.40698.00674.85689.25689.25144,939
Dec 28, 2022684.70699.95672.95692.45692.45158,713
Dec 27, 2022676.00684.90666.45681.20681.2096,547
Dec 26, 2022655.00679.80644.15671.30671.30152,264
Dec 23, 2022688.95688.95641.35651.65651.65288,007
Dec 22, 2022694.15699.00665.20689.95689.95289,086
Dec 21, 2022719.00734.20677.00684.55684.55435,209
Dec 20, 2022679.75746.65678.00716.50716.502,594,997
Dec 19, 2022678.00690.60671.00677.10677.10102,281
Dec 16, 2022680.00698.95669.05677.00677.00194,097
Dec 15, 2022695.60702.80670.25676.50676.50156,132
Dec 14, 2022704.30706.95677.70688.75688.75292,378
Dec 13, 2022715.00724.65700.35704.30704.30672,930
Dec 12, 2022670.00718.00666.10707.30707.302,184,998
Dec 09, 2022641.00672.00635.05661.85661.85450,790
Dec 08, 2022646.00653.80640.00643.50643.5091,164
Dec 07, 2022635.35647.30635.35642.20642.2095,793
Dec 06, 2022633.45649.00631.80634.55634.55101,394
Dec 05, 2022634.50650.00630.05634.90634.90127,798
Dec 02, 2022640.00642.00629.25636.85636.8540,814
Dec 01, 2022642.30643.95633.00637.80637.8055,161
Nov 30, 2022634.45644.50631.60639.45639.4576,024
Nov 29, 2022628.00648.00626.15631.50631.50186,439
Nov 28, 2022631.85631.85621.35626.20626.2044,996
Nov 25, 2022640.00642.15626.00628.70628.7042,617
Nov 24, 2022628.50643.00625.00633.80633.80118,130
Nov 23, 2022624.00630.00623.20625.35625.3524,441
Nov 22, 2022629.00629.90618.00625.65625.6548,353
Nov 21, 2022628.00630.00617.70626.10626.1068,341
Nov 18, 2022629.90629.90617.05624.85624.8595,773
Nov 17, 2022633.00633.00620.00626.80626.8056,649
Nov 16, 2022623.20634.00622.85631.30631.3073,843
Nov 15, 2022622.00631.00618.15629.50629.5042,771
Nov 14, 2022631.60633.30615.85622.65622.6598,701
Nov 11, 2022634.00639.00625.05628.45628.45105,683
Nov 10, 2022621.00634.85617.25625.10625.10201,773
Nov 09, 2022618.30631.95616.00622.65622.65180,542
Nov 07, 2022616.85616.85597.75611.20611.20127,801
Nov 04, 2022598.00616.00595.05613.35613.35183,698
Nov 03, 2022596.20600.80590.95595.60595.6061,336
Nov 02, 2022592.30606.95587.50596.20596.20148,415
Nov 01, 2022595.00596.85582.70594.45594.45131,520
Oct 31, 2022566.35594.40562.65589.50589.50181,149
Oct 28, 2022573.00581.95560.00564.20564.20205,824
Oct 27, 2022568.15579.80568.15572.75572.7549,718
Oct 25, 2022579.75579.80565.00568.15568.15151,653
Oct 24, 2022579.80583.70577.25578.95578.9528,262
Oct 21, 2022589.60589.60570.00578.00578.00168,641
Oct 20, 2022584.00590.00581.10585.10585.10145,772
Oct 19, 2022580.00592.80575.10584.85584.85427,025
Oct 18, 2022645.05657.25564.00571.45571.451,223,265
Oct 17, 2022631.10646.35630.50641.30641.3085,739
Oct 14, 2022640.15661.85631.55636.30636.30278,994
Oct 13, 2022647.50647.50628.00634.65634.65110,846
Oct 12, 2022649.85653.85628.50645.05645.05123,345
Oct 11, 2022669.90669.90642.65649.45649.45134,025
Oct 10, 2022660.00673.95650.60666.10666.10223,965
Oct 07, 2022647.85669.40639.40666.25666.25279,285
Oct 06, 2022657.00657.00643.50646.05646.05125,503
Oct 04, 2022632.05656.45632.05649.70649.70218,295
Oct 03, 2022638.00653.35619.35624.15624.15176,996
Sep 30, 2022639.00645.80623.15642.15642.15107,940
Sep 29, 2022621.85640.80617.00636.50636.50135,343
Sep 28, 2022630.00635.05610.50614.95614.95220,265
Sep 27, 2022600.00643.70586.75631.35631.35271,278
Sep 26, 2022635.35635.35595.40598.90598.90298,204
Sep 23, 2022657.45657.45635.00640.10640.10209,085
Sep 22, 2022657.00662.50641.20646.30646.30161,744
Sep 21, 2022642.00684.00640.05661.40661.40823,095
Sep 20, 2022645.80649.15634.05640.70640.70126,508
Sep 19, 2022646.90651.80627.65639.00639.00332,012
Sep 19, 20225 Dividend
Sep 16, 2022647.40662.95632.00642.35637.35321,015
Sep 15, 2022648.90673.90641.00644.90639.88480,019
Sep 14, 2022615.70651.55615.10642.00637.00742,945
Sep 13, 2022596.00625.00596.00621.80616.96506,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement