Press. Senstive

Pressure Sensitive Systems (India) Ltd Historical Data

NSEBSE

₹2.23

(-3.04%)

Sep 15, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/08/2025

To Date

16/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Aug-2025	2.3	2.41	2.19	2.19	632	16,62,355	7,56,390
19-Aug-2025	2.19	2.29	2.09	2.24	582	14,05,530	6,58,634
20-Aug-2025	2.17	2.35	2.14	2.15	469	16,72,522	7,51,070
21-Aug-2025	2.15	2.19	2.05	2.08	440	15,62,980	7,54,437
22-Aug-2025	2.05	2.12	2.05	2.09	249	2,57,002	1,23,578
25-Aug-2025	2.12	2.15	2.1	2.1	223	2,99,172	1,41,182
26-Aug-2025	2.12	2.14	2	2.05	374	8,74,144	4,31,741
28-Aug-2025	2.05	2.07	1.95	2.03	236	2,91,498	1,43,802
29-Aug-2025	2.03	2.12	2	2.09	162	1,66,173	80,110
01-Sep-2025	2.07	2.13	2	2.04	238	3,15,751	1,53,972
02-Sep-2025	2.04	2.14	2.04	2.14	223	5,12,568	2,41,479
03-Sep-2025	2.22	2.24	2.18	2.24	164	3,71,921	1,66,471
04-Sep-2025	2.34	2.35	2.29	2.35	243	4,33,586	1,84,815
05-Sep-2025	2.46	2.46	2.26	2.33	224	5,23,777	2,21,579
08-Sep-2025	2.22	2.42	2.22	2.32	247	5,55,664	2,46,321
09-Sep-2025	2.36	2.41	2.21	2.4	364	8,93,530	3,92,605
10-Sep-2025	2.35	2.38	2.3	2.34	228	3,38,008	1,44,242
11-Sep-2025	2.37	2.37	2.3	2.33	146	2,27,607	97,976
12-Sep-2025	2.3	2.34	2.22	2.3	196	5,40,000	2,39,167
15-Sep-2025	2.34	2.34	2.22	2.23	197	2,34,392	1,04,090

Press. Senstive: Related NEWS

No Record Found

Invest wise with Expert advice