Press. Senstive

Pressure Sensitive Systems (India) Ltd Historical Data

NSEBSE

₹2.49

(-4.96%)

Aug 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

13/07/2025

To Date

13/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
14-Jul-2025	3.04	3.07	2.96	2.98	180	1,87,097	62,549
15-Jul-2025	3.04	3.04	2.96	2.98	182	5,06,561	1,68,118
16-Jul-2025	3.04	3.04	2.93	3.02	180	4,27,177	1,41,692
17-Jul-2025	3.1	3.1	2.87	3.01	166	2,53,951	84,806
18-Jul-2025	3	3.1	2.99	3.09	131	3,31,439	1,08,681
21-Jul-2025	3.1	3.19	3.01	3.08	141	2,99,667	97,104
22-Jul-2025	3.16	3.16	3.01	3.04	131	2,57,238	84,786
23-Jul-2025	2.98	3.05	2.98	3.01	133	3,78,320	1,25,734
24-Jul-2025	3.05	3.05	3	3.03	119	2,97,530	98,045
25-Jul-2025	3	3.05	2.98	2.99	182	5,02,256	1,67,204
28-Jul-2025	3	3.04	2.85	2.98	143	3,23,635	1,09,715
29-Jul-2025	3.03	3.03	2.9	3.02	117	2,08,927	70,076
30-Jul-2025	2.9	3.17	2.9	3.17	211	19,45,211	6,18,099
31-Jul-2025	3.31	3.31	3.02	3.12	137	6,40,411	2,00,688
01-Aug-2025	3.04	3.15	3.01	3.03	146	3,32,235	1,08,671
04-Aug-2025	2.99	3.18	2.99	3.14	281	15,30,412	4,85,811
05-Aug-2025	3.29	3.29	3.12	3.2	467	69,87,797	21,67,140
06-Aug-2025	3.33	3.34	3.04	3.04	386	14,25,659	4,65,453
07-Aug-2025	2.89	2.89	2.89	2.89	362	12,06,231	4,17,381
08-Aug-2025	2.75	2.75	2.75	2.75	416	10,02,240	3,64,451
11-Aug-2025	2.62	2.62	2.62	2.62	319	5,68,864	2,17,124
12-Aug-2025	2.49	2.75	2.49	2.49	572	48,64,841	19,43,669

Press. Senstive: Related NEWS

No Record Found

Invest wise with Expert advice