PSP Projects Limited (NSE:PSPPROJECT)
India
· Delayed Price · Currency is INR 684.50
-25.40 (-3.58%)
At close: Mar 6, 2026
PSP Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 708.05 | 720.50 | 679.35 | 684.50 | 684.50 | -3.58% | 55,099 |
| Mar 5, 2026 | 694.35 | 721.55 | 687.05 | 709.90 | 709.90 | 2.85% | 77,767 |
| Mar 4, 2026 | 695.00 | 707.65 | 684.00 | 690.20 | 690.20 | -3.16% | 63,827 |
| Mar 2, 2026 | 710.15 | 728.20 | 701.10 | 712.70 | 712.70 | -1.77% | 37,169 |
| Feb 27, 2026 | 735.05 | 745.10 | 720.15 | 725.55 | 725.55 | -2.03% | 30,079 |
| Feb 26, 2026 | 752.95 | 754.60 | 733.05 | 740.60 | 740.60 | -1.40% | 21,876 |
| Feb 25, 2026 | 759.00 | 765.95 | 740.75 | 751.10 | 751.10 | 1.20% | 29,674 |
| Feb 24, 2026 | 768.40 | 768.40 | 736.05 | 742.20 | 742.20 | -2.90% | 27,460 |
| Feb 23, 2026 | 769.95 | 783.00 | 760.05 | 764.40 | 764.40 | -0.37% | 30,973 |
| Feb 20, 2026 | 784.50 | 788.00 | 762.10 | 767.25 | 767.25 | -1.69% | 19,586 |
| Feb 19, 2026 | 790.50 | 799.00 | 776.10 | 780.40 | 780.40 | -0.90% | 20,157 |
| Feb 18, 2026 | 794.05 | 800.25 | 784.10 | 787.45 | 787.45 | -1.48% | 13,754 |
| Feb 17, 2026 | 788.00 | 814.05 | 784.00 | 799.25 | 799.25 | 1.65% | 31,616 |
| Feb 16, 2026 | 782.05 | 791.45 | 776.15 | 786.30 | 786.30 | 0.05% | 15,476 |
| Feb 13, 2026 | 810.00 | 810.00 | 781.00 | 785.90 | 785.90 | -3.03% | 33,467 |
| Feb 12, 2026 | 801.00 | 817.00 | 790.60 | 810.45 | 810.45 | 1.18% | 25,509 |
| Feb 11, 2026 | 824.10 | 824.10 | 799.10 | 801.00 | 801.00 | -2.71% | 27,545 |
| Feb 10, 2026 | 793.05 | 834.00 | 785.00 | 823.30 | 823.30 | 3.04% | 73,972 |
| Feb 9, 2026 | 775.90 | 801.90 | 774.05 | 799.00 | 799.00 | 2.69% | 42,968 |
| Feb 6, 2026 | 773.45 | 790.90 | 761.55 | 778.10 | 778.10 | 1.10% | 45,214 |
| Feb 5, 2026 | 783.10 | 783.10 | 761.50 | 769.60 | 769.60 | -1.72% | 25,166 |
| Feb 4, 2026 | 751.65 | 785.50 | 738.05 | 783.10 | 783.10 | 3.66% | 76,745 |
| Feb 3, 2026 | 772.30 | 773.00 | 727.20 | 755.45 | 755.45 | 4.12% | 76,152 |
| Feb 2, 2026 | 732.00 | 732.00 | 691.10 | 725.55 | 725.55 | -0.95% | 69,163 |
| Feb 1, 2026 | 759.90 | 761.35 | 723.60 | 732.50 | 732.50 | -2.35% | 46,685 |
| Jan 30, 2026 | 765.90 | 804.90 | 741.40 | 750.10 | 750.10 | -1.35% | 390,557 |
| Jan 29, 2026 | 765.00 | 773.90 | 745.00 | 760.40 | 760.40 | -0.68% | 65,276 |
| Jan 28, 2026 | 718.05 | 770.40 | 700.05 | 765.60 | 765.60 | 6.53% | 87,666 |
| Jan 27, 2026 | 700.00 | 725.60 | 668.30 | 718.70 | 718.70 | 4.23% | 159,908 |
| Jan 23, 2026 | 733.60 | 734.50 | 680.00 | 689.55 | 689.55 | -6.00% | 113,770 |
| Jan 22, 2026 | 734.90 | 753.90 | 727.90 | 733.60 | 733.60 | 0.73% | 36,893 |
| Jan 21, 2026 | 735.00 | 756.70 | 725.10 | 728.30 | 728.30 | -3.10% | 79,233 |
| Jan 20, 2026 | 775.60 | 781.45 | 744.00 | 751.60 | 751.60 | -3.98% | 89,846 |
| Jan 19, 2026 | 802.00 | 802.00 | 775.00 | 782.75 | 782.75 | -2.66% | 49,784 |
| Jan 16, 2026 | 833.35 | 833.45 | 802.00 | 804.15 | 804.15 | -3.05% | 46,678 |
| Jan 14, 2026 | 825.80 | 838.00 | 825.00 | 829.45 | 829.45 | 0.22% | 18,023 |
| Jan 13, 2026 | 837.00 | 845.50 | 821.60 | 827.60 | 827.60 | -0.27% | 45,550 |
| Jan 12, 2026 | 825.50 | 836.40 | 802.95 | 829.85 | 829.85 | -0.39% | 73,319 |
| Jan 9, 2026 | 855.15 | 855.20 | 830.00 | 833.10 | 833.10 | -2.58% | 46,696 |
| Jan 8, 2026 | 870.00 | 875.95 | 852.55 | 855.15 | 855.15 | -2.29% | 45,794 |
| Jan 7, 2026 | 874.40 | 883.85 | 870.60 | 875.15 | 875.15 | -1.12% | 23,606 |
| Jan 6, 2026 | 884.90 | 897.65 | 864.65 | 885.10 | 885.10 | 0.45% | 60,489 |
| Jan 5, 2026 | 900.90 | 900.90 | 871.10 | 881.15 | 881.15 | -1.37% | 68,423 |
| Jan 2, 2026 | 872.00 | 900.90 | 872.00 | 893.40 | 893.40 | 3.06% | 113,502 |
| Jan 1, 2026 | 871.80 | 873.90 | 860.05 | 866.85 | 866.85 | -0.08% | 23,874 |
| Dec 31, 2025 | 850.25 | 877.45 | 846.00 | 867.55 | 867.55 | 1.88% | 69,011 |
| Dec 30, 2025 | 870.00 | 878.90 | 843.00 | 851.55 | 851.55 | -0.82% | 65,999 |
| Dec 29, 2025 | 864.20 | 871.55 | 854.00 | 858.55 | 858.55 | -0.65% | 38,833 |
| Dec 26, 2025 | 873.95 | 881.65 | 851.30 | 864.20 | 864.20 | -1.09% | 63,690 |
| Dec 24, 2025 | 893.00 | 904.50 | 868.40 | 873.70 | 873.70 | -2.22% | 61,439 |
| Dec 23, 2025 | 918.90 | 918.90 | 885.10 | 893.55 | 893.55 | -1.95% | 47,520 |
| Dec 22, 2025 | 861.00 | 916.75 | 861.00 | 911.30 | 911.30 | 5.79% | 102,140 |
| Dec 19, 2025 | 854.00 | 869.00 | 851.10 | 861.40 | 861.40 | 1.31% | 47,984 |
| Dec 18, 2025 | 860.15 | 860.15 | 842.05 | 850.25 | 850.25 | -0.56% | 17,880 |
| Dec 17, 2025 | 876.00 | 881.20 | 850.60 | 855.00 | 855.00 | -2.61% | 50,384 |
| Dec 16, 2025 | 887.30 | 887.40 | 876.10 | 877.95 | 877.95 | -0.42% | 29,068 |
| Dec 15, 2025 | 893.55 | 896.20 | 876.10 | 881.65 | 881.65 | -1.84% | 42,589 |
| Dec 12, 2025 | 891.95 | 905.90 | 882.10 | 898.20 | 898.20 | 1.31% | 72,409 |
| Dec 11, 2025 | 870.00 | 890.90 | 853.05 | 886.60 | 886.60 | 2.68% | 129,087 |
| Dec 10, 2025 | 861.85 | 881.00 | 859.00 | 863.50 | 863.50 | -0.18% | 64,494 |
| Dec 9, 2025 | 836.10 | 872.90 | 824.60 | 865.05 | 865.05 | 2.54% | 110,334 |
| Dec 8, 2025 | 860.30 | 864.95 | 836.10 | 843.65 | 843.65 | -1.94% | 88,036 |
| Dec 5, 2025 | 873.50 | 883.30 | 854.95 | 860.30 | 860.30 | -2.04% | 85,946 |
| Dec 4, 2025 | 912.00 | 913.70 | 873.05 | 878.25 | 878.25 | -3.70% | 82,165 |
| Dec 3, 2025 | 887.05 | 918.55 | 876.10 | 912.00 | 912.00 | 3.07% | 163,931 |
| Dec 2, 2025 | 900.00 | 900.00 | 878.15 | 884.85 | 884.85 | -1.31% | 43,179 |
| Dec 1, 2025 | 914.00 | 914.00 | 893.10 | 896.55 | 896.55 | -1.40% | 116,346 |
| Nov 28, 2025 | 949.75 | 951.85 | 901.00 | 909.30 | 909.30 | -4.34% | 339,022 |
| Nov 27, 2025 | 916.65 | 959.90 | 916.00 | 950.60 | 950.60 | 4.87% | 384,389 |
| Nov 26, 2025 | 913.10 | 924.95 | 901.25 | 906.45 | 906.45 | -0.33% | 77,379 |
| Nov 25, 2025 | 892.20 | 914.90 | 879.95 | 909.45 | 909.45 | 2.72% | 149,359 |
| Nov 24, 2025 | 888.80 | 896.95 | 870.80 | 885.35 | 885.35 | -0.17% | 106,330 |
| Nov 21, 2025 | 919.95 | 926.90 | 883.10 | 886.90 | 886.90 | -3.73% | 318,277 |
| Nov 20, 2025 | 978.50 | 990.90 | 917.10 | 921.25 | 921.25 | -4.97% | 253,580 |
| Nov 19, 2025 | 974.00 | 977.60 | 954.50 | 969.40 | 969.40 | -0.32% | 128,992 |
| Nov 18, 2025 | 1,007.90 | 1,007.90 | 968.00 | 972.50 | 972.50 | -2.79% | 145,803 |
| Nov 17, 2025 | 1,007.70 | 1,015.00 | 995.00 | 1,000.45 | 1,000.45 | -0.22% | 98,885 |
| Nov 14, 2025 | 981.05 | 1,029.90 | 981.05 | 1,002.65 | 1,002.65 | 1.29% | 292,379 |
| Nov 13, 2025 | 987.90 | 1,025.00 | 981.00 | 989.90 | 989.90 | 0.60% | 372,526 |
| Nov 12, 2025 | 979.05 | 996.00 | 963.55 | 984.00 | 984.00 | 0.77% | 280,554 |
| Nov 11, 2025 | 984.00 | 984.95 | 943.10 | 976.45 | 976.45 | 0.07% | 191,954 |
| Nov 10, 2025 | 960.35 | 982.90 | 936.50 | 975.80 | 975.80 | 2.04% | 386,033 |
| Nov 7, 2025 | 931.50 | 963.40 | 916.65 | 956.30 | 956.30 | 2.96% | 209,152 |
| Nov 6, 2025 | 962.95 | 965.30 | 921.40 | 928.80 | 928.80 | -3.11% | 165,255 |
| Nov 4, 2025 | 972.45 | 984.95 | 951.30 | 958.65 | 958.65 | -1.39% | 259,146 |
| Nov 3, 2025 | 930.00 | 996.00 | 920.45 | 972.15 | 972.15 | 4.67% | 1,012,936 |
| Oct 31, 2025 | 926.00 | 943.90 | 920.20 | 928.80 | 928.80 | -0.59% | 273,691 |
| Oct 30, 2025 | 902.00 | 949.85 | 895.15 | 934.30 | 934.30 | 3.58% | 1,062,091 |
| Oct 29, 2025 | 882.70 | 909.60 | 872.00 | 902.00 | 902.00 | 3.37% | 1,265,966 |
| Oct 28, 2025 | 912.05 | 928.00 | 861.80 | 872.60 | 872.60 | -6.55% | 2,860,806 |
| Oct 27, 2025 | 825.00 | 947.95 | 806.00 | 933.80 | 933.80 | 17.69% | 9,410,375 |
| Oct 24, 2025 | 800.00 | 801.00 | 780.70 | 793.45 | 793.45 | -0.68% | 102,778 |
| Oct 23, 2025 | 800.00 | 804.90 | 786.00 | 798.90 | 798.90 | 0.84% | 93,835 |
| Oct 21, 2025 | 783.50 | 809.95 | 783.50 | 792.25 | 792.25 | 0.05% | 49,198 |
| Oct 20, 2025 | 760.50 | 806.20 | 759.60 | 791.85 | 791.85 | 5.50% | 372,055 |
| Oct 17, 2025 | 758.95 | 782.00 | 732.20 | 750.55 | 750.55 | -1.22% | 338,733 |
| Oct 16, 2025 | 767.40 | 776.55 | 752.85 | 759.80 | 759.80 | -0.16% | 50,665 |
| Oct 15, 2025 | 766.60 | 783.20 | 757.25 | 761.05 | 761.05 | -1.25% | 121,527 |
| Oct 14, 2025 | 763.00 | 784.75 | 763.00 | 770.65 | 770.65 | 0.45% | 58,804 |
| Oct 13, 2025 | 762.00 | 772.15 | 760.15 | 767.20 | 767.20 | -0.08% | 28,978 |