Press. Senstive

Pressure Sensitive Systems (India) Ltd Historical Data

NSEBSE

₹2.14

(4.90%)

Sep 2, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

03/08/2025

To Date

03/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
13-Aug-2025	2.49	2.61	2.38	2.42	469	13,57,275	5,49,863
14-Aug-2025	2.4	2.49	2.3	2.3	400	12,67,160	5,42,979
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

Press. Senstive: Related NEWS

No Record Found

Invest wise with Expert advice