PSP Projects Limited (NSE:PSPPROJECT)
India
· Delayed Price · Currency is INR 773.50
+16.65 (2.20%)
Apr 29, 2026, 3:30 PM IST
PSP Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 764.45 | 781.25 | 759.00 | 773.50 | 773.50 | 2.20% | 83,642 |
| Apr 28, 2026 | 738.15 | 769.50 | 738.15 | 756.85 | 756.85 | 2.53% | 71,769 |
| Apr 27, 2026 | 720.10 | 746.45 | 720.05 | 738.15 | 738.15 | 1.25% | 35,981 |
| Apr 24, 2026 | 742.20 | 742.60 | 721.00 | 729.05 | 729.05 | -1.55% | 27,126 |
| Apr 23, 2026 | 739.80 | 749.60 | 727.10 | 740.50 | 740.50 | -0.26% | 39,493 |
| Apr 22, 2026 | 732.45 | 746.00 | 726.65 | 742.45 | 742.45 | 1.37% | 61,686 |
| Apr 21, 2026 | 720.00 | 739.80 | 714.15 | 732.45 | 732.45 | 2.89% | 60,855 |
| Apr 20, 2026 | 728.95 | 739.90 | 707.50 | 711.90 | 711.90 | -1.94% | 81,332 |
| Apr 17, 2026 | 740.00 | 751.90 | 721.50 | 725.95 | 725.95 | -0.30% | 92,177 |
| Apr 16, 2026 | 716.00 | 735.00 | 712.15 | 728.15 | 728.15 | 2.43% | 83,976 |
| Apr 15, 2026 | 710.00 | 721.50 | 697.05 | 710.85 | 710.85 | 2.19% | 52,925 |
| Apr 13, 2026 | 682.00 | 707.60 | 665.00 | 695.60 | 695.60 | 0.36% | 78,045 |
| Apr 10, 2026 | 682.50 | 704.90 | 675.45 | 693.10 | 693.10 | 3.29% | 73,635 |
| Apr 9, 2026 | 676.65 | 690.40 | 666.00 | 671.00 | 671.00 | -0.83% | 43,591 |
| Apr 8, 2026 | 675.00 | 708.20 | 660.60 | 676.65 | 676.65 | 5.37% | 200,579 |
| Apr 7, 2026 | 635.00 | 655.75 | 630.45 | 642.15 | 642.15 | 1.38% | 44,517 |
| Apr 6, 2026 | 628.95 | 637.15 | 617.05 | 633.40 | 633.40 | 0.71% | 54,061 |
| Apr 2, 2026 | 621.90 | 634.00 | 602.15 | 628.95 | 628.95 | 1.13% | 31,242 |
| Apr 1, 2026 | 584.10 | 638.90 | 584.10 | 621.90 | 621.90 | 8.06% | 116,587 |
| Mar 30, 2026 | 599.00 | 604.85 | 569.20 | 575.50 | 575.50 | -5.53% | 147,726 |
| Mar 27, 2026 | 648.00 | 648.00 | 605.00 | 609.20 | 609.20 | -4.50% | 167,078 |
| Mar 25, 2026 | 629.00 | 657.00 | 629.00 | 637.90 | 637.90 | 3.34% | 104,031 |
| Mar 24, 2026 | 623.60 | 625.35 | 611.05 | 617.30 | 617.30 | 1.56% | 123,363 |
| Mar 23, 2026 | 637.50 | 648.00 | 604.05 | 607.80 | 607.80 | -6.66% | 140,534 |
| Mar 20, 2026 | 657.45 | 665.55 | 649.00 | 651.20 | 651.20 | 0.14% | 42,019 |
| Mar 19, 2026 | 671.30 | 681.70 | 647.30 | 650.30 | 650.30 | -4.10% | 77,859 |
| Mar 18, 2026 | 670.20 | 688.60 | 669.05 | 678.10 | 678.10 | 0.27% | 73,555 |
| Mar 17, 2026 | 664.25 | 684.95 | 664.25 | 676.30 | 676.30 | 1.30% | 53,217 |
| Mar 16, 2026 | 663.00 | 683.30 | 653.00 | 667.60 | 667.60 | 1.31% | 111,712 |
| Mar 13, 2026 | 673.20 | 702.35 | 654.35 | 658.95 | 658.95 | -2.16% | 238,851 |
| Mar 12, 2026 | 680.15 | 689.90 | 669.00 | 673.50 | 673.50 | -1.60% | 116,982 |
| Mar 11, 2026 | 692.70 | 701.50 | 682.40 | 684.45 | 684.45 | -1.19% | 46,023 |
| Mar 10, 2026 | 694.95 | 700.00 | 687.20 | 692.70 | 692.70 | 1.13% | 68,238 |
| Mar 9, 2026 | 680.00 | 691.00 | 649.45 | 684.95 | 684.95 | 0.07% | 110,571 |
| 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 |