Press. Senstive

Pressure Sensitive Systems (India) Ltd Historical Data

NSEBSE

₹3.17

(-0.94%)

Jun 3, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

03/05/2025

To Date

03/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
05-May-2025	3.27	3.27	3.02	3.07	254	4,05,116	1,30,913
06-May-2025	3.1	3.17	3.07	3.07	160	3,90,110	1,25,727
07-May-2025	3.07	3.07	3	3.03	172	2,91,249	96,045
08-May-2025	3.03	3.14	2.91	3	224	4,25,862	1,40,916
09-May-2025	3	3.05	2.9	2.97	226	4,49,101	1,51,760
12-May-2025	2.99	3.11	2.98	3.11	170	2,20,385	71,299
13-May-2025	3.24	3.26	3.14	3.21	200	3,71,045	1,15,527
14-May-2025	3.27	3.27	3.15	3.26	188	3,60,477	1,11,286
15-May-2025	3.36	3.36	3.16	3.27	209	3,11,921	95,461
16-May-2025	3.25	3.35	3.24	3.3	187	3,34,997	1,02,176
19-May-2025	3.24	3.46	3.24	3.25	250	4,55,052	1,38,255
20-May-2025	3.38	3.38	3.26	3.3	167	3,47,881	1,04,564
21-May-2025	3.34	3.34	3.22	3.29	177	1,74,268	52,973
22-May-2025	3.33	3.33	3.2	3.27	195	2,57,721	79,504
23-May-2025	3.3	3.3	3.2	3.25	159	2,10,247	64,812
26-May-2025	3.33	3.33	3.22	3.28	148	1,70,471	52,541
27-May-2025	3.31	3.31	3.22	3.27	113	1,19,683	36,669
28-May-2025	3.25	3.3	3.17	3.22	171	3,71,859	1,15,754
29-May-2025	3.3	3.3	3.19	3.2	177	2,45,795	76,290
30-May-2025	3.29	3.33	3.2	3.29	190	5,42,342	1,66,124
02-Jun-2025	3.35	3.38	3.15	3.2	289	5,36,239	1,67,288

Press. Senstive: Related NEWS

No Record Found

Invest wise with Expert advice