Presstonic Engineering Limited (NSE:PRESSTONIC)
India
· Delayed Price · Currency is INR 46.50
-0.95 (-2.00%)
Apr 29, 2026, 3:29 PM IST
Presstonic Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 48.45 | 48.45 | 46.10 | 46.50 | 46.50 | -2.00% | 43,200 |
| Apr 28, 2026 | 42.95 | 47.45 | 42.95 | 47.45 | 47.45 | 4.98% | 58,400 |
| Apr 27, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -4.94% | 16,000 |
| Apr 24, 2026 | 50.40 | 50.40 | 45.60 | 47.55 | 47.55 | -0.94% | 320,000 |
| Apr 23, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 4.92% | 34,400 |
| Apr 22, 2026 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | 4.93% | 20,000 |
| Apr 21, 2026 | 43.60 | 43.60 | 43.45 | 43.60 | 43.60 | 4.93% | 52,800 |
| Apr 20, 2026 | 37.75 | 41.55 | 37.65 | 41.55 | 41.55 | 4.92% | 199,200 |
| Apr 17, 2026 | 38.20 | 39.65 | 37.05 | 39.60 | 39.60 | 4.76% | 169,600 |
| Apr 16, 2026 | 37.80 | 37.80 | 34.30 | 37.80 | 37.80 | 5.00% | 238,400 |
| Apr 15, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 4.96% | 8,000 |
| Apr 13, 2026 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | 4.89% | 12,800 |
| Apr 10, 2026 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | 4.98% | 5,600 |
| Apr 9, 2026 | 30.05 | 31.15 | 29.60 | 31.15 | 31.15 | 4.88% | 74,400 |
| Apr 8, 2026 | 30.85 | 31.40 | 29.00 | 29.70 | 29.70 | -0.83% | 698,400 |
| Apr 7, 2026 | 29.95 | 31.30 | 29.80 | 29.95 | 29.95 | -0.17% | 93,600 |
| Apr 6, 2026 | 30.00 | 30.00 | 29.15 | 30.00 | 30.00 | - | 44,800 |
| Apr 2, 2026 | 30.00 | 30.00 | 28.85 | 30.00 | 30.00 | - | 29,600 |
| Apr 1, 2026 | 30.00 | 30.00 | 29.15 | 30.00 | 30.00 | 4.90% | 92,800 |
| Mar 30, 2026 | 30.80 | 30.95 | 28.20 | 28.60 | 28.60 | -3.54% | 70,400 |
| Mar 27, 2026 | 29.55 | 30.00 | 29.30 | 29.65 | 29.65 | -3.73% | 100,800 |
| Mar 25, 2026 | 31.00 | 31.05 | 29.50 | 30.80 | 30.80 | -0.65% | 76,800 |
| Mar 24, 2026 | 32.65 | 32.70 | 31.00 | 31.00 | 31.00 | -4.91% | 108,000 |
| Mar 23, 2026 | 32.60 | 32.85 | 32.60 | 32.60 | 32.60 | -4.96% | 250,400 |
| Mar 20, 2026 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | -4.99% | 13,600 |
| Mar 19, 2026 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | -4.87% | 9,600 |
| Mar 18, 2026 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | -4.89% | 29,600 |
| Mar 17, 2026 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | -5.00% | 3,200 |
| Mar 16, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -4.98% | 1,600 |
| Mar 13, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -4.95% | 3,200 |
| Mar 12, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | -4.91% | 8,000 |
| Mar 11, 2026 | 45.20 | 49.90 | 45.20 | 48.90 | 48.90 | 2.84% | 80,800 |
| Mar 10, 2026 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | -5.00% | 8,000 |
| Mar 9, 2026 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | -4.94% | 2,400 |
| Mar 6, 2026 | 52.75 | 56.00 | 52.65 | 52.65 | 52.65 | -4.96% | 27,200 |
| Mar 5, 2026 | 54.50 | 55.65 | 52.50 | 55.40 | 55.40 | 4.53% | 22,400 |
| Mar 4, 2026 | 49.00 | 53.00 | 49.00 | 53.00 | 53.00 | 2.81% | 20,000 |
| Mar 2, 2026 | 49.40 | 52.40 | 49.40 | 51.55 | 51.55 | -0.87% | 28,000 |
| Feb 27, 2026 | 50.00 | 52.30 | 48.50 | 52.00 | 52.00 | 2.36% | 11,200 |
| Feb 26, 2026 | 51.45 | 52.50 | 49.00 | 50.80 | 50.80 | -1.45% | 21,600 |
| Feb 25, 2026 | 51.50 | 52.75 | 47.75 | 51.55 | 51.55 | 2.59% | 33,600 |
| Feb 24, 2026 | 53.45 | 53.95 | 49.75 | 50.25 | 50.25 | -3.74% | 20,800 |
| Feb 23, 2026 | 52.25 | 52.30 | 47.90 | 52.20 | 52.20 | 4.71% | 20,800 |
| Feb 20, 2026 | 48.95 | 51.00 | 47.45 | 49.85 | 49.85 | -0.10% | 20,000 |
| Feb 19, 2026 | 52.95 | 53.00 | 49.35 | 49.90 | 49.90 | -3.85% | 11,200 |
| Feb 18, 2026 | 54.00 | 54.00 | 51.30 | 51.90 | 51.90 | -3.89% | 37,600 |
| Feb 17, 2026 | 56.55 | 56.65 | 53.80 | 54.00 | 54.00 | -7.14% | 14,400 |
| Feb 16, 2026 | 56.70 | 59.90 | 55.00 | 58.15 | 58.15 | -1.52% | 34,400 |
| Feb 13, 2026 | 57.60 | 61.95 | 55.40 | 59.05 | 59.05 | 0.60% | 42,400 |
| Feb 12, 2026 | 59.50 | 59.50 | 55.00 | 58.70 | 58.70 | -2.49% | 40,800 |
| Feb 11, 2026 | 64.50 | 65.50 | 58.25 | 60.20 | 60.20 | -3.91% | 56,800 |
| Feb 10, 2026 | 63.00 | 66.75 | 59.50 | 62.65 | 62.65 | -1.49% | 88,000 |
| Feb 9, 2026 | 56.70 | 63.80 | 56.70 | 63.60 | 63.60 | 19.55% | 172,000 |
| Feb 6, 2026 | 46.00 | 53.25 | 42.00 | 53.20 | 53.20 | 19.82% | 245,600 |
| Feb 5, 2026 | 36.25 | 46.25 | 36.25 | 44.40 | 44.40 | 15.18% | 56,000 |
| Feb 4, 2026 | 38.25 | 39.75 | 38.20 | 38.55 | 38.55 | 0.78% | 11,200 |
| Feb 3, 2026 | 43.00 | 43.00 | 37.90 | 38.25 | 38.25 | 0.66% | 45,600 |
| Feb 2, 2026 | 42.00 | 43.00 | 38.00 | 38.00 | 38.00 | -7.32% | 13,600 |
| Feb 1, 2026 | 44.70 | 44.90 | 40.65 | 41.00 | 41.00 | -8.48% | 6,400 |
| Jan 30, 2026 | 44.35 | 45.50 | 44.10 | 44.80 | 44.80 | -4.78% | 12,800 |
| Jan 29, 2026 | 42.55 | 47.45 | 42.55 | 47.05 | 47.05 | -6.09% | 38,400 |
| Jan 28, 2026 | 49.65 | 52.95 | 49.35 | 50.10 | 42.55 | 1.31% | 24,000 |
| Jan 27, 2026 | 47.95 | 50.80 | 47.95 | 49.45 | 42.00 | 5.21% | 11,200 |
| Jan 23, 2026 | 46.00 | 48.70 | 46.00 | 47.00 | 39.92 | 2.17% | 9,600 |
| Jan 22, 2026 | 46.55 | 47.75 | 45.00 | 46.00 | 39.07 | -2.13% | 30,400 |
| Jan 21, 2026 | 46.00 | 49.95 | 44.00 | 47.00 | 39.92 | -9.62% | 32,800 |
| Jan 20, 2026 | 52.05 | 52.05 | 52.00 | 52.00 | 44.16 | -4.59% | 2,400 |
| Jan 19, 2026 | 57.95 | 57.95 | 54.50 | 54.50 | 46.29 | -2.68% | 7,200 |
| Jan 16, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 47.56 | -0.18% | 1,600 |
| Jan 14, 2026 | 56.00 | 56.10 | 56.00 | 56.10 | 47.65 | -0.53% | 4,800 |
| Jan 13, 2026 | 56.70 | 57.65 | 56.30 | 56.40 | 47.90 | -0.44% | 6,400 |
| Jan 12, 2026 | 56.00 | 58.00 | 55.00 | 56.65 | 48.11 | -3.16% | 12,000 |
| Jan 9, 2026 | 60.00 | 60.00 | 57.10 | 58.50 | 49.68 | -0.68% | 4,000 |
| Jan 8, 2026 | 60.00 | 61.00 | 58.55 | 58.90 | 50.02 | -2.16% | 12,800 |
| Jan 7, 2026 | 62.95 | 62.95 | 59.55 | 60.20 | 51.13 | -3.99% | 22,400 |
| Jan 6, 2026 | 62.00 | 62.70 | 62.00 | 62.70 | 53.25 | 3.38% | 1,600 |
| Jan 2, 2026 | 60.00 | 62.00 | 59.30 | 60.65 | 51.51 | 0.25% | 2,400 |
| Jan 1, 2026 | 62.95 | 62.95 | 60.50 | 60.50 | 51.38 | -3.12% | 9,600 |
| Dec 31, 2025 | 63.80 | 63.80 | 60.60 | 62.45 | 53.04 | 1.30% | 18,400 |
| Dec 30, 2025 | 61.90 | 61.90 | 61.65 | 61.65 | 52.36 | 3.01% | 1,600 |
| Dec 29, 2025 | 58.60 | 62.80 | 58.45 | 59.85 | 50.83 | -7.92% | 4,800 |
| Dec 26, 2025 | 64.90 | 65.00 | 64.90 | 65.00 | 55.20 | 4.67% | 1,600 |
| Dec 24, 2025 | 69.00 | 69.00 | 62.00 | 62.10 | 52.74 | -1.43% | 9,600 |
| Dec 23, 2025 | 56.00 | 67.00 | 56.00 | 63.00 | 53.51 | 12.50% | 16,800 |
| Dec 22, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 47.56 | - | 2,400 |
| Dec 19, 2025 | 56.30 | 59.30 | 56.00 | 56.00 | 47.56 | -1.75% | 9,600 |
| Dec 18, 2025 | 58.80 | 59.75 | 56.50 | 57.00 | 48.41 | -5.00% | 10,400 |
| Dec 17, 2025 | 59.00 | 61.00 | 59.00 | 60.00 | 50.96 | 1.69% | 3,200 |
| Dec 16, 2025 | 62.50 | 62.50 | 59.00 | 59.00 | 50.11 | -3.91% | 15,200 |
| Dec 15, 2025 | 64.50 | 65.45 | 59.20 | 61.40 | 52.15 | -4.14% | 14,400 |
| Dec 12, 2025 | 64.00 | 64.05 | 64.00 | 64.05 | 54.40 | -0.70% | 2,400 |
| Dec 11, 2025 | 64.85 | 64.85 | 64.50 | 64.50 | 54.78 | -6.45% | 2,400 |
| Dec 10, 2025 | 65.10 | 69.00 | 64.00 | 68.95 | 58.56 | 8.07% | 6,400 |
| Dec 9, 2025 | 63.80 | 63.80 | 63.80 | 63.80 | 54.19 | 0.08% | 1,600 |
| Dec 8, 2025 | 63.85 | 64.00 | 63.00 | 63.75 | 54.14 | -6.11% | 5,600 |
| Dec 5, 2025 | 65.50 | 67.90 | 65.50 | 67.90 | 57.67 | 1.34% | 4,800 |
| Dec 4, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 56.90 | 0.75% | 800 |
| Dec 3, 2025 | 66.00 | 67.00 | 66.00 | 66.50 | 56.48 | -0.89% | 4,000 |
| Dec 2, 2025 | 67.50 | 67.95 | 66.00 | 67.10 | 56.99 | -0.59% | 4,000 |
| Dec 1, 2025 | 69.00 | 69.00 | 65.15 | 67.50 | 57.33 | -2.17% | 6,400 |